17,850€
0,85%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 446,00 |
| 25.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 147,00 |
| 24.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 4,00 |
| 21.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 1.056,00 |
| 20.02.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -2,56% | 425,00 |
| 18.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 477,00 |
| 17.02.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | 4,00 |
| 13.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 750,00 |
| 12.02.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -1,71% | 546,00 |
| 11.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 426,00 |
| 10.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 419,00 |
| 07.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 530,00 |
| 06.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 943,00 |
| 05.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 424,00 |
| 04.02.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 710,00 |
| 03.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 3,00 |
| 30.01.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 2.780,00 |
| 28.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 127,00 |
| 24.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 490,00 |
| 23.01.2025 | 23,40 | 23,60 | 23,20 | 23,20 | -2,52% | 3.227,00 |
| 22.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 577,00 |
| 21.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 979,00 |
| 20.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 428,00 |
| 17.01.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 411,00 |
| 16.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 83,00 |
| 15.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 852,00 |
| 14.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 3,54% | 473,00 |
| 13.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 1.285,00 |
| 08.01.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 461,00 |
| 07.01.2025 | 23,00 | 23,40 | 23,00 | 23,20 | 1,75% | 539,00 |
| 02.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 600,00 |
| 30.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 75,00 |
| 27.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 431,00 |
| 23.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 1,00 |
| 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 |