23,000€
2,68%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,20 | 22,60 | 22,00 | 22,60 | 0,89% | 544,00 |
| 19.12.2024 | 22,40 | 22,60 | 22,40 | 22,40 | -5,08% | 1.201,00 |
| 18.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 430,00 |
| 17.12.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -3,33% | 691,00 |
| 16.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 1.416,00 |
| 13.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 734,00 |
| 12.12.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | 1.963,00 |
| 11.12.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -2,44% | 492,00 |
| 10.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 812,00 |
| 09.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 6,00 |
| 06.12.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -2,38% | 463,00 |
| 03.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 50,00 |
| 02.12.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 1.374,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 29,00 |
| 28.11.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 62,00 |
| 27.11.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | 386,00 |
| 25.11.2024 | 26,20 | 26,60 | 26,20 | 26,40 | 5,60% | 307,00 |
| 21.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 50,00 |
| 19.11.2024 | 24,80 | 25,00 | 24,60 | 24,60 | -0,81% | 1.567,00 |
| 15.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 400,00 |
| 14.11.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | 485,00 |
| 13.11.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | 47,00 |
| 12.11.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | 456,00 |
| 11.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 44,00 |
| 08.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 464,00 |
| 07.11.2024 | 24,40 | 24,60 | 23,60 | 23,60 | 1,72% | 1.094,00 |
| 06.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | 22,00 |
| 04.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 51,00 |
| 01.11.2024 | 22,00 | 22,20 | 22,00 | 22,20 | -1,77% | 468,00 |
| 31.10.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 943,00 |
| 30.10.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 4.231,00 |
| 24.10.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 1.020,00 |
| 23.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 1,00 |
| 22.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 25,00 |
| 21.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 2,00 |
| 18.10.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 1,83% | 496,00 |
| 15.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 400,00 |
| 14.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 25,00 |
| 11.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | 130,00 |
| 07.10.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 110,00 |
| 01.10.2024 | 21,00 | 21,00 | 20,60 | 20,60 | 0,00% | 38,00 |
| 30.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 500,00 |
| 25.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 25,00 |
| 23.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 2,00 |
| 19.09.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | 1.207,00 |
| 18.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | 124,00 |
| 17.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 500,00 |
| 13.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 610,00 |
| 09.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 10,00 |
| 05.09.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 2.836,00 |
| 03.09.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 16,00 |
| 02.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 6,00 |
| 29.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 987,00 |
| 28.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 123,00 |
| 27.08.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | 1.110,00 |
| 23.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 10,00 |
| 22.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | 6,00 |
| 20.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 2,00 |
| 19.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 83,00 |
| 15.08.2024 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | 500,00 |
| 07.08.2024 | 19,20 | 19,30 | 19,20 | 19,30 | 2,12% | 541,00 |
| 06.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 111,00 |
| 05.08.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -2,09% | 297,00 |
| 02.08.2024 | 19,40 | 19,40 | 19,10 | 19,10 | -8,17% | 1.560,00 |
| 01.08.2024 | 20,80 | 20,80 | 20,60 | 20,80 | -1,89% | 27,00 |
| 31.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 473,00 |
| 26.07.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 799,00 |
| 25.07.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 500,00 |
| 23.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 7,85% | 3,00 |
| 19.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | 2,00 |
| 18.07.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 1,98% | 750,00 |
| 17.07.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 6,32% | 182,00 |
| 15.07.2024 | 19,20 | 19,20 | 19,00 | 19,00 | 3,26% | 4,00 |
| 08.07.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -1,08% | 2,00 |
| 05.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 1,00 |
| 03.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 30,00 |
| 02.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 1,00 |
| 01.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | 2,00 |
| 24.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | 2,00 |
| 18.06.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 62,00 |
| 13.06.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 15,00 |
| 07.06.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 0,00% | 586,00 |
| 06.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 50,00 |
| 05.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 5,00 |
| 04.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | 1,00 |
| 03.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 565,00 |
| 30.05.2024 | 17,20 | 17,60 | 17,20 | 17,60 | 2,92% | 1.949,00 |
| 29.05.2024 | 17,20 | 17,20 | 17,10 | 17,10 | -3,39% | 83,00 |
| 28.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 100,00 |
| 23.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -6,91% | 350,00 |
| 15.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 1,00 |
| 09.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 272,00 |
| 06.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 1,00 |
| 02.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 2,00 |
| 29.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 2,00 |
| 24.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 5,78% | 47,00 |
| 19.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | 250,00 |
| 16.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 500,00 |
| 15.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | 72,00 |
| 08.04.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 1,61% | 34,00 |