22,770$
0,98%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 22,61 | 22,80 | 22,49 | 22,76 | 0,93% | 7.239.901,00 |
| 25.07.2024 | 22,03 | 22,86 | 22,03 | 22,55 | 1,99% | 7.610.467,00 |
| 24.07.2024 | 22,39 | 22,62 | 22,06 | 22,11 | -1,25% | 8.047.290,00 |
| 23.07.2024 | 22,35 | 22,84 | 22,20 | 22,39 | 0,00% | 10.964.205,00 |
| 22.07.2024 | 22,14 | 22,44 | 21,82 | 22,39 | 1,36% | 12.736.245,00 |
| 19.07.2024 | 21,85 | 22,52 | 21,18 | 22,09 | 0,00% | 18.490.759,00 |
| 18.07.2024 | 22,00 | 22,64 | 21,98 | 22,09 | -0,09% | 13.157.864,00 |
| 17.07.2024 | 21,56 | 22,25 | 21,49 | 22,11 | 1,56% | 7.433.129,00 |
| 16.07.2024 | 21,01 | 21,83 | 20,90 | 21,77 | 3,67% | 8.751.230,00 |
| 15.07.2024 | 20,82 | 21,16 | 20,76 | 21,00 | 2,59% | 8.362.291,00 |
| 12.07.2024 | 20,75 | 20,81 | 20,45 | 20,47 | -1,16% | 11.522.580,00 |
| 11.07.2024 | 20,47 | 20,80 | 20,28 | 20,71 | 2,58% | 12.533.672,00 |
| 10.07.2024 | 20,11 | 20,25 | 20,00 | 20,19 | 0,40% | 5.964.115,00 |
| 09.07.2024 | 19,65 | 20,21 | 19,60 | 20,11 | 1,62% | 7.058.511,00 |
| 08.07.2024 | 19,65 | 19,95 | 19,59 | 19,79 | 1,44% | 5.805.792,00 |
| 05.07.2024 | 19,89 | 19,95 | 19,50 | 19,51 | -1,91% | 10.228.003,00 |
| 03.07.2024 | 20,19 | 20,33 | 19,89 | 19,89 | -1,00% | 5.070.578,00 |
| 02.07.2024 | 19,86 | 20,12 | 19,84 | 20,09 | 0,95% | 6.423.210,00 |
| 01.07.2024 | 20,10 | 20,44 | 19,89 | 19,90 | -0,70% | 9.129.316,00 |
| 28.06.2024 | 19,35 | 20,05 | 19,31 | 20,04 | 4,38% | 13.355.871,00 |
| 27.06.2024 | 18,86 | 19,21 | 18,72 | 19,20 | 1,69% | 7.275.019,00 |
| 26.06.2024 | 18,87 | 18,99 | 18,67 | 18,88 | -0,74% | 6.757.716,00 |
| 25.06.2024 | 19,24 | 19,42 | 19,00 | 19,02 | -1,50% | 6.150.885,00 |
| 24.06.2024 | 19,05 | 19,41 | 18,82 | 19,31 | 2,01% | 6.223.659,00 |
| 21.06.2024 | 18,86 | 18,98 | 18,68 | 18,93 | 0,11% | 11.028.260,00 |
| 20.06.2024 | 18,90 | 19,01 | 18,84 | 18,91 | -0,37% | 4.328.931,00 |
| 18.06.2024 | 18,90 | 19,04 | 18,80 | 18,98 | 0,42% | 5.321.359,00 |
| 17.06.2024 | 18,66 | 18,91 | 18,49 | 18,90 | 1,34% | 5.149.436,00 |
| 14.06.2024 | 18,54 | 18,72 | 18,49 | 18,65 | -0,53% | 7.175.337,00 |
| 13.06.2024 | 18,59 | 18,78 | 18,41 | 18,75 | 0,32% | 7.773.606,00 |
| 12.06.2024 | 18,73 | 19,18 | 18,58 | 18,69 | 2,75% | 11.038.356,00 |
| 11.06.2024 | 17,98 | 18,22 | 17,72 | 18,19 | 0,00% | 10.651.915,00 |
| 10.06.2024 | 18,26 | 18,36 | 18,00 | 18,19 | -2,20% | 8.433.605,00 |
| 07.06.2024 | 18,47 | 18,67 | 18,44 | 18,60 | -0,21% | 5.173.254,00 |
| 06.06.2024 | 18,76 | 18,84 | 18,53 | 18,64 | -0,48% | 6.781.711,00 |
| 05.06.2024 | 18,77 | 18,78 | 18,55 | 18,73 | 0,38% | 3.635.658,00 |
| 04.06.2024 | 18,66 | 18,94 | 18,61 | 18,66 | -1,37% | 4.825.460,00 |
| 03.06.2024 | 19,24 | 19,29 | 18,66 | 18,92 | -2,22% | 5.412.408,00 |
| 31.05.2024 | 19,10 | 19,38 | 19,00 | 19,35 | 1,84% | 13.353.858,00 |
| 30.05.2024 | 18,81 | 19,01 | 18,64 | 19,00 | 1,93% | 5.945.113,00 |
| 29.05.2024 | 18,71 | 18,79 | 18,31 | 18,64 | -2,20% | 8.223.542,00 |
| 28.05.2024 | 19,15 | 19,28 | 18,94 | 19,06 | -0,31% | 5.930.904,00 |
| 24.05.2024 | 18,97 | 19,14 | 18,91 | 19,12 | 1,06% | 3.559.595,00 |
| 23.05.2024 | 19,45 | 19,48 | 18,84 | 18,92 | -2,87% | 6.799.926,00 |
| 22.05.2024 | 19,76 | 19,78 | 19,35 | 19,48 | -2,06% | 5.731.886,00 |
| 21.05.2024 | 19,96 | 20,04 | 19,83 | 19,89 | 0,05% | 5.160.269,00 |
| 20.05.2024 | 20,18 | 20,21 | 19,84 | 19,88 | -1,49% | 3.343.552,00 |
| 17.05.2024 | 20,27 | 20,27 | 20,07 | 20,18 | 0,40% | 3.248.438,00 |
| 16.05.2024 | 20,17 | 20,29 | 20,08 | 20,10 | -0,79% | 4.017.108,00 |
| 15.05.2024 | 20,28 | 20,37 | 20,10 | 20,26 | 0,80% | 6.321.896,00 |
| 14.05.2024 | 20,11 | 20,36 | 19,97 | 20,10 | 0,85% | 7.291.183,00 |
| 13.05.2024 | 19,93 | 20,05 | 19,86 | 19,93 | 0,50% | 5.747.824,00 |
| 10.05.2024 | 19,81 | 19,88 | 19,74 | 19,83 | 0,25% | 7.888.569,00 |
| 09.05.2024 | 19,62 | 19,82 | 19,61 | 19,78 | 0,20% | 6.492.982,00 |
| 08.05.2024 | 19,52 | 19,74 | 19,43 | 19,74 | 0,46% | 9.535.696,00 |
| 07.05.2024 | 19,95 | 20,00 | 19,62 | 19,65 | -0,91% | 7.827.398,00 |
| 06.05.2024 | 20,00 | 20,02 | 19,76 | 19,83 | 0,15% | 5.917.955,00 |
| 03.05.2024 | 19,91 | 20,08 | 19,72 | 19,80 | 0,81% | 4.133.671,00 |
| 02.05.2024 | 19,79 | 19,81 | 19,39 | 19,64 | 0,36% | 4.867.298,00 |
| 01.05.2024 | 19,36 | 19,98 | 19,34 | 19,57 | 1,56% | 7.308.682,00 |
| 30.04.2024 | 19,51 | 19,67 | 19,25 | 19,27 | -2,03% | 5.514.696,00 |
| 29.04.2024 | 19,65 | 19,80 | 19,57 | 19,67 | 0,25% | 4.486.202,00 |
| 26.04.2024 | 19,66 | 19,92 | 19,53 | 19,62 | 0,05% | 5.245.531,00 |
| 25.04.2024 | 20,00 | 20,03 | 19,35 | 19,61 | -0,81% | 8.975.050,00 |
| 24.04.2024 | 19,14 | 19,83 | 19,13 | 19,77 | 2,17% | 10.608.784,00 |
| 23.04.2024 | 19,24 | 19,51 | 19,08 | 19,35 | 0,89% | 10.536.921,00 |
| 22.04.2024 | 18,84 | 19,27 | 18,70 | 19,18 | 1,48% | 13.141.404,00 |
| 19.04.2024 | 18,95 | 18,96 | 18,40 | 18,90 | -0,53% | 18.046.100,00 |
| 18.04.2024 | 18,89 | 19,19 | 18,83 | 19,00 | 0,74% | 9.388.088,00 |
| 17.04.2024 | 18,98 | 19,04 | 18,69 | 18,86 | 0,27% | 8.079.524,00 |
| 16.04.2024 | 19,00 | 19,08 | 18,66 | 18,81 | -2,13% | 7.241.274,00 |
| 15.04.2024 | 19,38 | 19,65 | 19,09 | 19,22 | 0,16% | 6.936.099,00 |
| 12.04.2024 | 19,05 | 19,30 | 18,94 | 19,19 | -1,13% | 6.276.907,00 |
| 11.04.2024 | 19,72 | 19,76 | 19,20 | 19,41 | -1,37% | 8.029.267,00 |
| 10.04.2024 | 20,29 | 20,30 | 19,54 | 19,68 | -4,88% | 6.683.440,00 |
| 09.04.2024 | 20,50 | 20,69 | 20,36 | 20,69 | 1,42% | 5.000.555,00 |
| 08.04.2024 | 20,25 | 20,57 | 20,18 | 20,40 | 1,24% | 4.606.195,00 |
| 05.04.2024 | 19,94 | 20,19 | 19,79 | 20,15 | 0,45% | 3.490.358,00 |
| 04.04.2024 | 20,54 | 20,64 | 20,00 | 20,06 | -0,84% | 5.209.845,00 |
| 03.04.2024 | 20,37 | 20,54 | 20,21 | 20,23 | -0,64% | 4.882.424,00 |
| 02.04.2024 | 20,44 | 20,52 | 20,22 | 20,36 | -0,97% | 6.914.019,00 |
| 01.04.2024 | 21,06 | 21,06 | 20,47 | 20,56 | -2,28% | 5.925.104,00 |
| 28.03.2024 | 20,68 | 21,08 | 20,68 | 21,04 | 1,74% | 8.206.728,00 |
| 27.03.2024 | 20,13 | 20,69 | 20,05 | 20,68 | 3,87% | 6.131.755,00 |
| 26.03.2024 | 20,05 | 20,11 | 19,90 | 19,91 | -0,20% | 4.314.211,00 |
| 25.03.2024 | 19,91 | 20,13 | 19,85 | 19,95 | 0,45% | 5.534.713,00 |
| 22.03.2024 | 20,25 | 20,35 | 19,84 | 19,86 | -1,44% | 6.199.871,00 |
| 21.03.2024 | 19,91 | 20,27 | 19,91 | 20,15 | 1,92% | 8.521.084,00 |
| 20.03.2024 | 19,20 | 19,87 | 19,17 | 19,77 | 2,33% | 6.510.240,00 |
| 19.03.2024 | 19,13 | 19,36 | 19,03 | 19,32 | 0,73% | 7.653.249,00 |
| 18.03.2024 | 19,26 | 19,36 | 18,99 | 19,18 | 0,68% | 5.128.586,00 |
| 15.03.2024 | 18,73 | 19,23 | 18,67 | 19,05 | 0,85% | 37.178.761,00 |
| 14.03.2024 | 19,22 | 19,40 | 18,72 | 18,89 | -2,63% | 8.688.896,00 |
| 13.03.2024 | 19,40 | 19,57 | 19,29 | 19,40 | 0,26% | 6.066.954,00 |
| 12.03.2024 | 19,60 | 19,69 | 19,33 | 19,35 | -1,12% | 8.350.940,00 |
| 11.03.2024 | 19,62 | 19,77 | 19,50 | 19,57 | -0,61% | 6.065.892,00 |
| 08.03.2024 | 19,78 | 19,89 | 19,61 | 19,69 | 0,72% | 8.768.296,00 |
| 07.03.2024 | 19,51 | 19,83 | 19,45 | 19,55 | 1,19% | 9.849.447,00 |
| 06.03.2024 | 19,47 | 19,52 | 19,05 | 19,32 | -0,87% | 9.940.729,00 |
| 05.03.2024 | 18,95 | 19,69 | 18,95 | 19,49 | 2,47% | 8.487.956,00 |