24,840$
0,04%
Echtzeit-Aktienkurs REGIONS FINANCIAL Corp
Bid:
Ask:
Aktienkurse zur REGIONS FINANCIAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,83 | 24,95 | 24,72 | 24,75 | -0,32% | 19.896,00 |
| 25.04.2024 | 24,80 | 24,93 | 24,65 | 24,83 | -0,39% | 21.884,00 |
| 24.04.2024 | 24,85 | 24,97 | 24,62 | 24,93 | 0,06% | 34.263,00 |
| 23.04.2024 | 24,81 | 24,93 | 24,75 | 24,91 | 0,73% | 37.491,00 |
| 22.04.2024 | 24,64 | 24,79 | 24,64 | 24,73 | 0,82% | 30.600,00 |
| 19.04.2024 | 24,52 | 24,75 | 24,47 | 24,53 | -0,08% | 27.943,00 |
| 18.04.2024 | 24,71 | 24,78 | 24,54 | 24,55 | -0,85% | 35.854,00 |
| 17.04.2024 | 24,80 | 24,88 | 24,70 | 24,76 | 0,08% | 44.361,00 |
| 16.04.2024 | 24,78 | 24,85 | 24,65 | 24,74 | -0,24% | 39.953,00 |
| 15.04.2024 | 24,85 | 24,91 | 24,75 | 24,80 | -0,20% | 71.929,00 |
| 12.04.2024 | 24,84 | 24,92 | 24,79 | 24,85 | -0,16% | 36.198,00 |
| 11.04.2024 | 24,74 | 24,94 | 24,66 | 24,89 | 0,57% | 77.415,00 |
| 10.04.2024 | 24,63 | 24,84 | 24,50 | 24,75 | 0,00% | 79.410,00 |
| 09.04.2024 | 24,78 | 24,86 | 24,60 | 24,75 | -0,32% | 39.533,00 |
| 08.04.2024 | 24,76 | 24,84 | 24,68 | 24,83 | -0,04% | 16.506,00 |
| 05.04.2024 | 24,67 | 24,89 | 24,67 | 24,84 | 0,44% | 22.306,00 |
| 04.04.2024 | 24,78 | 24,93 | 24,69 | 24,73 | -0,08% | 21.887,00 |
| 03.04.2024 | 24,51 | 24,81 | 24,44 | 24,75 | 0,77% | 73.072,00 |
| 02.04.2024 | 24,53 | 24,60 | 24,38 | 24,56 | -0,24% | 67.021,00 |
| 01.04.2024 | 24,61 | 24,68 | 24,48 | 24,62 | 0,33% | 68.760,00 |
| 28.03.2024 | 24,93 | 24,95 | 24,54 | 24,54 | -1,72% | 245.103,00 |
| 27.03.2024 | 24,88 | 24,98 | 24,58 | 24,97 | 0,24% | 49.447,00 |
| 26.03.2024 | 24,85 | 24,91 | 24,76 | 24,91 | 0,48% | 33.005,00 |
| 25.03.2024 | 24,83 | 24,90 | 24,70 | 24,79 | -0,40% | 37.655,00 |
| 22.03.2024 | 24,84 | 24,92 | 24,77 | 24,89 | 0,36% | 27.523,00 |
| 21.03.2024 | 24,83 | 24,90 | 24,79 | 24,80 | 0,12% | 28.544,00 |
| 20.03.2024 | 24,60 | 24,77 | 24,57 | 24,77 | 0,32% | 38.975,00 |
| 19.03.2024 | 24,67 | 24,75 | 24,47 | 24,69 | 0,24% | 41.850,00 |
| 18.03.2024 | 24,79 | 24,79 | 24,60 | 24,63 | -0,36% | 44.275,00 |
| 15.03.2024 | 24,60 | 24,72 | 24,58 | 24,72 | 0,49% | 32.650,00 |
| 14.03.2024 | 24,55 | 24,68 | 24,48 | 24,60 | 0,12% | 34.595,00 |
| 13.03.2024 | 24,57 | 24,73 | 24,52 | 24,57 | 0,08% | 32.394,00 |
| 12.03.2024 | 24,52 | 24,59 | 24,43 | 24,55 | 0,33% | 41.602,00 |
| 11.03.2024 | 24,57 | 24,67 | 24,45 | 24,47 | -0,24% | 37.252,00 |
| 08.03.2024 | 24,70 | 24,73 | 24,45 | 24,53 | -0,41% | 43.034,00 |
| 07.03.2024 | 24,78 | 24,78 | 24,56 | 24,63 | -0,36% | 27.921,00 |
| 06.03.2024 | 24,74 | 24,83 | 24,51 | 24,72 | 0,04% | 51.125,00 |
| 05.03.2024 | 24,56 | 24,74 | 24,51 | 24,71 | 0,86% | 56.082,00 |
| 04.03.2024 | 24,54 | 24,65 | 24,39 | 24,50 | -0,33% | 60.507,00 |
| 01.03.2024 | 24,71 | 24,80 | 24,40 | 24,58 | -0,97% | 81.970,00 |
| 29.02.2024 | 24,48 | 24,88 | 24,30 | 24,82 | 0,08% | 139.190,00 |
| 28.02.2024 | 24,55 | 24,84 | 24,55 | 24,80 | 0,92% | 32.984,00 |
| 27.02.2024 | 24,52 | 24,68 | 24,34 | 24,57 | 0,30% | 54.891,00 |
| 26.02.2024 | 24,67 | 24,76 | 24,35 | 24,50 | -0,57% | 72.740,00 |
| 23.02.2024 | 24,52 | 24,65 | 24,43 | 24,64 | 0,78% | 42.437,00 |
| 22.02.2024 | 24,35 | 24,50 | 24,27 | 24,45 | 0,83% | 35.300,00 |
| 21.02.2024 | 24,28 | 24,38 | 24,16 | 24,25 | 0,16% | 44.614,00 |
| 20.02.2024 | 24,16 | 24,35 | 24,16 | 24,21 | 0,21% | 34.160,00 |
| 16.02.2024 | 24,21 | 24,30 | 24,00 | 24,16 | -0,37% | 53.968,00 |
| 15.02.2024 | 24,22 | 24,34 | 24,20 | 24,25 | 0,12% | 49.047,00 |
| 14.02.2024 | 24,24 | 24,35 | 24,16 | 24,22 | 0,08% | 56.223,00 |
| 13.02.2024 | 24,06 | 24,25 | 24,01 | 24,20 | -0,37% | 51.957,00 |
| 12.02.2024 | 24,24 | 24,38 | 24,10 | 24,29 | -0,04% | 60.159,00 |
| 09.02.2024 | 23,97 | 24,30 | 23,90 | 24,30 | 1,55% | 50.179,00 |
| 08.02.2024 | 23,93 | 23,97 | 23,76 | 23,93 | -0,08% | 68.370,00 |
| 07.02.2024 | 24,15 | 24,16 | 23,87 | 23,95 | -0,75% | 113.713,00 |
| 06.02.2024 | 23,93 | 24,24 | 23,93 | 24,13 | 0,71% | 106.547,00 |
| 05.02.2024 | 24,05 | 24,05 | 23,83 | 23,96 | -0,29% | 69.541,00 |
| 02.02.2024 | 23,97 | 24,09 | 23,80 | 24,03 | -0,25% | 94.444,00 |
| 01.02.2024 | 24,48 | 24,50 | 23,86 | 24,09 | -1,15% | 153.193,00 |
| 31.01.2024 | 24,58 | 24,80 | 24,30 | 24,37 | -1,55% | 151.076,00 |
| 30.01.2024 | 24,69 | 24,80 | 24,65 | 24,75 | 0,25% | 74.923,00 |
| 29.01.2024 | 24,50 | 24,80 | 24,50 | 24,69 | 0,53% | 94.360,00 |
| 26.01.2024 | 24,41 | 24,59 | 24,35 | 24,56 | 0,53% | 43.599,00 |
| 25.01.2024 | 24,35 | 24,48 | 24,29 | 24,43 | 0,41% | 43.940,00 |
| 24.01.2024 | 24,16 | 24,44 | 24,04 | 24,33 | 0,91% | 30.595,00 |
| 23.01.2024 | 24,05 | 24,13 | 23,97 | 24,11 | 0,50% | 31.527,00 |
| 22.01.2024 | 23,94 | 24,06 | 23,90 | 23,99 | 0,21% | 31.500,00 |
| 19.01.2024 | 23,60 | 23,97 | 23,60 | 23,94 | 1,18% | 92.874,00 |
| 18.01.2024 | 23,61 | 23,72 | 23,55 | 23,66 | 0,13% | 39.755,00 |
| 17.01.2024 | 23,63 | 23,71 | 23,42 | 23,63 | -0,08% | 60.386,00 |
| 16.01.2024 | 23,65 | 23,70 | 23,53 | 23,65 | -0,04% | 55.887,00 |
| 12.01.2024 | 23,72 | 23,77 | 23,54 | 23,66 | 0,04% | 48.030,00 |
| 11.01.2024 | 23,65 | 23,75 | 23,54 | 23,65 | -0,21% | 62.883,00 |
| 10.01.2024 | 23,56 | 23,72 | 23,55 | 23,70 | 0,47% | 50.760,00 |
| 09.01.2024 | 23,52 | 23,61 | 23,50 | 23,59 | 0,17% | 53.088,00 |
| 08.01.2024 | 23,47 | 23,58 | 23,44 | 23,55 | 0,34% | 87.174,00 |
| 05.01.2024 | 23,34 | 23,60 | 23,34 | 23,47 | 0,34% | 81.576,00 |
| 04.01.2024 | 23,16 | 23,43 | 23,16 | 23,39 | 0,52% | 47.693,00 |
| 03.01.2024 | 23,16 | 23,45 | 23,10 | 23,27 | -0,17% | 51.199,00 |
| 02.01.2024 | 22,97 | 23,35 | 22,95 | 23,31 | 1,17% | 84.186,00 |
| 29.12.2023 | 23,09 | 23,16 | 22,91 | 23,04 | -0,22% | 120.279,00 |
| 28.12.2023 | 23,12 | 23,21 | 23,03 | 23,09 | -0,13% | 51.679,00 |
| 27.12.2023 | 23,01 | 23,17 | 23,00 | 23,12 | 0,48% | 108.190,00 |
| 26.12.2023 | 22,95 | 23,02 | 22,88 | 23,01 | 0,57% | 115.204,00 |
| 22.12.2023 | 23,10 | 23,17 | 22,77 | 22,88 | -0,82% | 260.143,00 |
| 21.12.2023 | 23,18 | 23,30 | 22,88 | 23,07 | -0,22% | 108.066,00 |
| 20.12.2023 | 23,21 | 23,40 | 23,05 | 23,12 | -0,34% | 91.572,00 |
| 19.12.2023 | 23,10 | 23,32 | 23,06 | 23,20 | 0,26% | 122.954,00 |
| 18.12.2023 | 23,13 | 23,38 | 23,03 | 23,14 | -0,17% | 115.336,00 |
| 15.12.2023 | 23,13 | 23,26 | 22,94 | 23,18 | 0,13% | 165.253,00 |
| 14.12.2023 | 22,90 | 23,26 | 22,90 | 23,15 | 1,67% | 145.208,00 |
| 13.12.2023 | 22,63 | 22,87 | 22,50 | 22,77 | 0,75% | 209.498,00 |
| 12.12.2023 | 22,64 | 22,65 | 22,46 | 22,60 | -0,22% | 55.294,00 |
| 11.12.2023 | 22,67 | 22,80 | 22,53 | 22,65 | -0,44% | 75.166,00 |
| 08.12.2023 | 22,70 | 22,91 | 22,63 | 22,75 | -0,04% | 100.079,00 |
| 07.12.2023 | 22,64 | 22,85 | 22,64 | 22,76 | 0,66% | 71.104,00 |
| 06.12.2023 | 22,57 | 22,74 | 22,54 | 22,61 | 0,49% | 86.915,00 |
| 05.12.2023 | 22,33 | 22,56 | 22,26 | 22,50 | 1,12% | 202.069,00 |
| 04.12.2023 | 22,25 | 22,40 | 22,17 | 22,25 | -0,36% | 209.765,00 |