20,900€
-4,13%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -4,13% | - |
| 17.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 12.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | 5,00 |
| 07.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 2,00 |
| 06.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 253,00 |
| 04.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 30,00 |
| 03.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 390,00 |
| 27.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 413,00 |
| 24.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 26,00 |
| 21.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 50,00 |
| 20.10.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 5,10% | 1.246,00 |
| 17.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 1,00 |
| 16.10.2025 | 21,20 | 21,20 | 20,00 | 20,00 | -8,26% | 1.335,00 |
| 15.10.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 2,00 |
| 09.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 31,00 |
| 08.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 449,00 |
| 07.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 26,00 |
| 03.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 1,00 |
| 29.09.2025 | 22,60 | 22,80 | 22,40 | 22,40 | -1,75% | 205,00 |
| 26.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 30,00 |
| 23.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 244,00 |
| 16.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | 76,00 |
| 15.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 1,00 |
| 08.09.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -0,87% | 404,00 |
| 03.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 1,00 |
| 02.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 51,00 |
| 01.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 6,00 |
| 29.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1.708,00 |
| 27.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 22,00 |
| 25.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 4,00 |
| 22.08.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 2,70% | 126,00 |
| 19.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 5,00 |
| 18.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 15.08.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 1,83% | 56,00 |
| 13.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 635,00 |
| 11.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 40,00 |
| 07.08.2025 | 21,40 | 21,60 | 21,20 | 21,60 | -0,92% | 1.377,00 |
| 06.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 215,00 |
| 05.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 1,00 |
| 04.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 1,00 |
| 01.08.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -4,46% | 5,00 |
| 31.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 500,00 |
| 29.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 155,00 |
| 28.07.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | 771,00 |
| 23.07.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | 11,00 |
| 21.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 291,00 |
| 18.07.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 5,77% | 850,00 |
| 16.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1.498,00 |
| 15.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 480,00 |
| 14.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 47,00 |
| 11.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 354,00 |
| 10.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 487,00 |
| 08.07.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 4,00 |
| 07.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | 45,00 |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 1,00 |
| 27.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 1,00 |
| 25.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | 500,00 |
| 20.06.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 3,24% | 957,00 |
| 17.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 1,00 |
| 16.06.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | 136,00 |
| 13.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | 1,00 |
| 11.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 100,00 |
| 10.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 18,00 |
| 09.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | 36,00 |
| 05.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | 112,00 |
| 30.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 79,00 |
| 22.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | 80,00 |
| 19.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 276,00 |
| 15.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 8,11% | 1,00 |
| 07.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 3,00 |
| 05.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 1,00 |
| 02.05.2025 | 18,20 | 18,60 | 18,10 | 18,60 | 3,91% | 1.886,00 |
| 30.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 44,00 |
| 29.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | 553,00 |
| 24.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 211,00 |
| 23.04.2025 | 17,70 | 17,90 | 17,70 | 17,70 | 2,91% | 501,00 |
| 22.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 250,00 |
| 16.04.2025 | 17,00 | 17,10 | 16,90 | 16,90 | -1,17% | 1.510,00 |
| 15.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 1,00 |
| 14.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 250,00 |
| 10.04.2025 | 17,60 | 17,60 | 16,40 | 16,40 | -3,53% | 1.250,00 |
| 09.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | 250,00 |
| 08.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 145,00 |
| 07.04.2025 | 16,50 | 17,10 | 16,30 | 17,00 | 0,00% | 1.335,00 |
| 04.04.2025 | 17,10 | 17,20 | 16,50 | 17,00 | -6,59% | 2.944,00 |
| 03.04.2025 | 18,80 | 18,80 | 18,20 | 18,20 | -8,54% | 780,00 |
| 02.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 125,00 |
| 01.04.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -0,50% | 35,00 |
| 21.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | 250,00 |
| 18.03.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 0,51% | 1.205,00 |
| 17.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 34,00 |
| 14.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 800,00 |
| 13.03.2025 | 19,50 | 19,60 | 19,30 | 19,30 | -1,03% | 1.653,00 |
| 12.03.2025 | 19,50 | 19,60 | 19,50 | 19,50 | -1,52% | 1.689,00 |
| 11.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 622,00 |
| 07.03.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | 792,00 |
| 06.03.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -5,66% | 1.006,00 |
| 05.03.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | 2.291,00 |
| 04.03.2025 | 22,00 | 22,00 | 21,00 | 21,20 | -5,36% | 1.050,00 |
| 27.02.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 692,00 |