17,750€
-11,25%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -6,00% | 180,00 |
| 02.04.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,50% | 1.180,00 |
| 01.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 31.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 28.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 27.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 25.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 24.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 21.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 20.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 19.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 18.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 17.03.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 1,03% | 30,00 |
| 14.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 13.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 12.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 11.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 10.03.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 850,00 |
| 07.03.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 1.140,00 |
| 06.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 05.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -3,64% | 115,00 |
| 04.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 03.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 28.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 27.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 25.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 21.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 20.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 18.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 12.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.02.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 340,00 |
| 10.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 07.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 06.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 05.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 03.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 31.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 30.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 28.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 27.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 23.01.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | 48,00 |
| 22.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 21.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 17.01.2025 | 24,20 | 24,40 | 23,40 | 23,40 | -2,50% | 2.140,00 |
| 16.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 15.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 14.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 13.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 750,00 |
| 10.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 07.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 02.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 27.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 23.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 20.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 18.12.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -4,13% | 430,00 |
| 17.12.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | 85,00 |
| 16.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 13.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 10.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 09.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 06.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 05.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 04.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 03.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 02.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 29.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 28.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 27.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 26.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 25.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 22.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 21.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 85,00 |
| 20.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 19.11.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | 1.456,00 |
| 18.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 15.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 14.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 13.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 12.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 11.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 08.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |