18,450€
1,37%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,40 | 18,80 | 18,25 | 18,25 | 0,27% | - |
| 02.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 30.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 29.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 26.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 25.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 24.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 23.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 22.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 19.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 18.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 17.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 16.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 15.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 12.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 11.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 10.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 09.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 08.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 05.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 04.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 03.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 02.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,42% | - |
| 28.03.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 3,62% | - |
| 27.03.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,14% | - |
| 26.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,41% | - |
| 25.03.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -1,38% | - |
| 22.03.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 1,62% | - |
| 21.03.2024 | 18,03 | 18,22 | 18,03 | 18,22 | 2,76% | 750,00 |
| 20.03.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,77% | - |
| 19.03.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -1,73% | - |
| 18.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,62% | - |
| 15.03.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -2,32% | - |
| 14.03.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 0,28% | - |
| 13.03.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -1,12% | - |
| 12.03.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,03% | - |
| 11.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,59% | - |
| 08.03.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,91% | - |
| 07.03.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -1,40% | - |
| 06.03.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 2,47% | - |
| 05.03.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 2,39% | - |
| 04.03.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,88% | - |
| 01.03.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 2,09% | - |
| 29.02.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,41% | - |
| 28.02.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 2,13% | - |
| 27.02.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -0,48% | - |
| 26.02.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,09% | - |
| 23.02.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,54% | - |
| 22.02.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,47% | - |
| 21.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,53% | - |
| 20.02.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,23% | - |
| 19.02.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,35% | - |
| 16.02.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,83% | - |
| 15.02.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 2,29% | - |
| 14.02.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -2,36% | - |
| 13.02.2024 | 17,01 | 17,01 | 16,97 | 16,97 | 2,54% | 3.300,00 |
| 12.02.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,49% | - |
| 09.02.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 0,27% | - |
| 08.02.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -0,30% | - |
| 07.02.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,60% | - |
| 06.02.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -1,49% | - |
| 05.02.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 1,14% | - |
| 02.02.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -3,17% | - |
| 01.02.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -3,89% | - |
| 31.01.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,59% | - |
| 30.01.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 1,46% | - |
| 29.01.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,23% | - |
| 26.01.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,71% | - |
| 25.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,41% | - |
| 24.01.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,17% | - |
| 23.01.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 2,51% | - |
| 22.01.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 3,86% | - |
| 19.01.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 0,00% | - |
| 18.01.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -0,06% | - |
| 17.01.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -1,36% | - |
| 16.01.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 0,03% | - |
| 15.01.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,37% | - |
| 12.01.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -1,98% | - |
| 11.01.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -1,30% | - |
| 10.01.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -1,73% | - |
| 09.01.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,80% | - |
| 08.01.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 1,74% | - |
| 05.01.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,73% | - |
| 04.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,14% | - |
| 03.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 1,12% | - |
| 02.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -0,96% | - |
| 29.12.2023 | 17,54 | 17,63 | 17,54 | 17,63 | 1,00% | - |
| 28.12.2023 | 17,45 | 17,45 | 17,45 | 17,45 | -0,82% | - |
| 27.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 2,15% | - |
| 22.12.2023 | 17,23 | 17,23 | 17,23 | 17,23 | -0,29% | - |
| 21.12.2023 | 17,28 | 17,28 | 17,28 | 17,28 | -1,54% | - |
| 20.12.2023 | 17,55 | 17,55 | 17,55 | 17,55 | 0,98% | - |
| 19.12.2023 | 17,38 | 17,38 | 17,38 | 17,38 | -2,33% | - |
| 18.12.2023 | 17,79 | 17,79 | 17,79 | 17,79 | 0,48% | - |
| 15.12.2023 | 17,71 | 17,71 | 17,71 | 17,71 | 6,85% | - |
| 14.12.2023 | 16,57 | 16,57 | 16,57 | 16,57 | 4,25% | - |
| 13.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -1,27% | - |
| 12.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 0,41% | - |
| 11.12.2023 | 16,04 | 16,04 | 16,04 | 16,04 | 0,98% | - |
| 08.12.2023 | 15,88 | 15,88 | 15,88 | 15,88 | 2,22% | - |