24,990$
0,04%
Echtzeit-Aktienkurs REGIONS FINANCIAL Corp
Bid:
Ask:
Aktienkurse zur REGIONS FINANCIAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 24,98 | 25,01 | 24,98 | 24,98 | 0,00% | 45.773,00 |
| 12.09.2024 | 24,97 | 24,98 | 24,97 | 24,98 | 0,04% | 110.801,00 |
| 11.09.2024 | 24,97 | 24,98 | 24,97 | 24,97 | 0,04% | 103.425,00 |
| 10.09.2024 | 24,97 | 24,97 | 24,96 | 24,96 | -0,04% | 37.019,00 |
| 09.09.2024 | 24,97 | 24,98 | 24,96 | 24,97 | 0,02% | 157.266,00 |
| 06.09.2024 | 24,96 | 24,98 | 24,96 | 24,97 | 0,02% | 334.792,00 |
| 05.09.2024 | 24,95 | 24,96 | 24,95 | 24,96 | 0,02% | 94.183,00 |
| 04.09.2024 | 24,94 | 24,96 | 24,94 | 24,96 | 0,06% | 47.547,00 |
| 03.09.2024 | 24,95 | 24,95 | 24,94 | 24,94 | -1,66% | 80.903,00 |
| 30.08.2024 | 25,33 | 25,36 | 25,33 | 25,36 | 0,16% | 114.594,00 |
| 29.08.2024 | 25,33 | 25,33 | 25,31 | 25,32 | 0,00% | 37.723,00 |
| 28.08.2024 | 25,33 | 25,33 | 25,31 | 25,32 | 0,04% | 22.734,00 |
| 27.08.2024 | 25,32 | 25,32 | 25,30 | 25,31 | -0,04% | 12.390,00 |
| 26.08.2024 | 25,33 | 25,33 | 25,30 | 25,32 | 0,04% | 29.702,00 |
| 23.08.2024 | 25,29 | 25,31 | 25,29 | 25,31 | 0,08% | 821.459,00 |
| 22.08.2024 | 25,28 | 25,31 | 25,28 | 25,29 | 0,04% | 51.890,00 |
| 21.08.2024 | 25,30 | 25,30 | 25,27 | 25,28 | -0,04% | 18.349,00 |
| 20.08.2024 | 25,30 | 25,30 | 25,27 | 25,29 | 0,12% | 25.477,00 |
| 19.08.2024 | 25,26 | 25,28 | 25,26 | 25,26 | 0,00% | 24.550,00 |
| 16.08.2024 | 25,26 | 25,28 | 25,26 | 25,26 | 0,04% | 28.164,00 |
| 15.08.2024 | 25,24 | 25,27 | 25,24 | 25,25 | 0,04% | 29.030,00 |
| 14.08.2024 | 25,24 | 25,25 | 25,24 | 25,24 | 0,00% | 28.449,00 |
| 13.08.2024 | 25,23 | 25,25 | 25,23 | 25,24 | 0,04% | 50.963,00 |
| 12.08.2024 | 25,22 | 25,25 | 25,22 | 25,23 | -0,08% | 27.245,00 |
| 09.08.2024 | 25,21 | 25,25 | 25,21 | 25,25 | 0,04% | 75.813,00 |
| 08.08.2024 | 25,24 | 25,24 | 25,20 | 25,24 | 0,12% | 108.759,00 |
| 07.08.2024 | 25,23 | 25,23 | 25,19 | 25,21 | 0,04% | 18.399,00 |
| 06.08.2024 | 25,20 | 25,22 | 25,18 | 25,20 | 0,12% | 53.669,00 |
| 05.08.2024 | 25,15 | 25,20 | 25,15 | 25,17 | 0,20% | 203.866,00 |
| 02.08.2024 | 25,22 | 25,24 | 25,12 | 25,12 | -0,40% | 26.341,00 |
| 01.08.2024 | 25,21 | 25,22 | 25,19 | 25,22 | 0,12% | 46.317,00 |
| 31.07.2024 | 25,20 | 25,21 | 25,19 | 25,19 | -0,04% | 86.758,00 |
| 30.07.2024 | 25,19 | 25,21 | 25,19 | 25,20 | 0,00% | 55.453,00 |
| 29.07.2024 | 25,19 | 25,21 | 25,19 | 25,20 | -0,04% | 61.427,00 |
| 26.07.2024 | 25,22 | 25,22 | 25,19 | 25,21 | 0,12% | 115.779,00 |
| 25.07.2024 | 25,18 | 25,20 | 25,18 | 25,18 | 0,00% | 200.559,00 |
| 24.07.2024 | 25,20 | 25,20 | 25,18 | 25,18 | -0,03% | 869.359,00 |
| 23.07.2024 | 25,19 | 25,21 | 25,17 | 25,19 | -0,01% | 320.007,00 |
| 22.07.2024 | 25,16 | 25,21 | 25,16 | 25,19 | 0,32% | 135.913,00 |
| 19.07.2024 | 25,09 | 25,11 | 25,03 | 25,11 | 0,24% | 87.787,00 |
| 18.07.2024 | 25,11 | 25,14 | 25,05 | 25,05 | 0,00% | 93.415,00 |
| 17.07.2024 | 25,06 | 25,11 | 25,04 | 25,05 | -0,12% | 48.684,00 |
| 16.07.2024 | 25,08 | 25,14 | 25,05 | 25,08 | -0,01% | 35.806,00 |
| 15.07.2024 | 25,11 | 25,18 | 25,05 | 25,08 | -0,11% | 26.633,00 |
| 12.07.2024 | 25,19 | 25,19 | 25,03 | 25,11 | 0,04% | 16.414,00 |
| 11.07.2024 | 25,15 | 25,25 | 25,08 | 25,10 | -0,20% | 11.543,00 |
| 10.07.2024 | 25,13 | 25,18 | 25,01 | 25,15 | 0,40% | 26.755,00 |
| 09.07.2024 | 25,02 | 25,13 | 25,02 | 25,05 | 0,00% | 17.050,00 |
| 08.07.2024 | 25,13 | 25,20 | 25,05 | 25,05 | -0,16% | 16.036,00 |
| 05.07.2024 | 25,11 | 25,12 | 25,03 | 25,09 | 0,24% | 23.543,00 |
| 03.07.2024 | 25,04 | 25,04 | 24,93 | 25,03 | 0,21% | 9.850,00 |
| 02.07.2024 | 24,96 | 25,00 | 24,94 | 24,98 | 0,31% | 19.520,00 |
| 01.07.2024 | 24,95 | 25,01 | 24,86 | 24,90 | -0,20% | 29.700,00 |
| 28.06.2024 | 25,02 | 25,11 | 24,95 | 24,95 | -0,32% | 44.899,00 |
| 27.06.2024 | 25,10 | 25,15 | 25,03 | 25,03 | -0,32% | 9.504,00 |
| 26.06.2024 | 25,03 | 25,11 | 24,97 | 25,11 | 0,12% | 21.048,00 |
| 25.06.2024 | 25,06 | 25,08 | 24,95 | 25,08 | 0,40% | 23.302,00 |
| 24.06.2024 | 24,91 | 25,05 | 24,91 | 24,98 | 0,00% | 24.939,00 |
| 21.06.2024 | 24,95 | 25,05 | 24,82 | 24,98 | 0,12% | 17.415,00 |
| 20.06.2024 | 24,95 | 25,08 | 24,90 | 24,95 | -0,12% | 22.175,00 |
| 18.06.2024 | 24,93 | 25,04 | 24,92 | 24,98 | 0,21% | 42.268,00 |
| 17.06.2024 | 25,05 | 25,05 | 24,86 | 24,93 | -0,29% | 57.253,00 |
| 14.06.2024 | 25,10 | 25,10 | 24,94 | 25,00 | -0,40% | 17.702,00 |
| 13.06.2024 | 25,06 | 25,14 | 24,92 | 25,10 | 0,60% | 21.313,00 |
| 12.06.2024 | 25,01 | 25,19 | 24,93 | 24,95 | -0,08% | 37.220,00 |
| 11.06.2024 | 24,99 | 25,00 | 24,89 | 24,97 | -0,06% | 22.151,00 |
| 10.06.2024 | 25,12 | 25,12 | 24,98 | 24,99 | -0,42% | 16.190,00 |
| 07.06.2024 | 25,07 | 25,09 | 24,96 | 25,09 | 0,19% | 38.810,00 |
| 06.06.2024 | 25,10 | 25,10 | 25,00 | 25,04 | 0,05% | 22.188,00 |
| 05.06.2024 | 25,07 | 25,07 | 24,93 | 25,03 | 0,28% | 31.778,00 |
| 04.06.2024 | 25,05 | 25,07 | 24,96 | 24,96 | -0,36% | 30.713,00 |
| 03.06.2024 | 25,35 | 25,35 | 24,79 | 25,05 | -1,92% | 65.749,00 |
| 31.05.2024 | 25,38 | 25,67 | 25,31 | 25,54 | 0,63% | 128.173,00 |
| 30.05.2024 | 25,28 | 25,39 | 25,23 | 25,38 | 0,16% | 22.373,00 |
| 29.05.2024 | 25,30 | 25,34 | 25,22 | 25,34 | -0,08% | 24.583,00 |
| 28.05.2024 | 25,31 | 25,36 | 25,14 | 25,36 | 0,36% | 36.065,00 |
| 24.05.2024 | 25,11 | 25,32 | 25,11 | 25,27 | 0,28% | 16.495,00 |
| 23.05.2024 | 25,10 | 25,22 | 25,07 | 25,20 | 0,24% | 30.312,00 |
| 22.05.2024 | 25,21 | 25,21 | 25,06 | 25,14 | -0,24% | 17.038,00 |
| 21.05.2024 | 25,07 | 25,20 | 25,02 | 25,20 | 0,40% | 31.622,00 |
| 20.05.2024 | 25,09 | 25,12 | 25,03 | 25,10 | 0,40% | 20.891,00 |
| 17.05.2024 | 25,06 | 25,12 | 24,88 | 25,00 | -0,48% | 33.403,00 |
| 16.05.2024 | 25,02 | 25,12 | 25,02 | 25,12 | 0,00% | 22.888,00 |
| 15.05.2024 | 25,08 | 25,19 | 25,04 | 25,12 | 0,36% | 24.545,00 |
| 14.05.2024 | 25,00 | 25,06 | 25,00 | 25,03 | -0,24% | 23.900,00 |
| 13.05.2024 | 25,01 | 25,10 | 25,00 | 25,09 | 0,28% | 17.171,00 |
| 10.05.2024 | 24,96 | 25,02 | 24,96 | 25,02 | -0,04% | 10.489,00 |
| 09.05.2024 | 24,88 | 25,03 | 24,87 | 25,03 | 0,44% | 16.726,00 |
| 08.05.2024 | 25,00 | 25,00 | 24,85 | 24,92 | -0,28% | 33.361,00 |
| 07.05.2024 | 25,07 | 25,07 | 24,96 | 24,99 | -0,18% | 20.883,00 |
| 06.05.2024 | 25,00 | 25,09 | 24,94 | 25,04 | 0,14% | 21.286,00 |
| 03.05.2024 | 24,93 | 25,04 | 24,93 | 25,00 | 0,36% | 17.238,00 |
| 02.05.2024 | 24,75 | 24,95 | 24,75 | 24,91 | 0,57% | 30.294,00 |
| 01.05.2024 | 24,81 | 24,93 | 24,70 | 24,77 | -0,36% | 23.501,00 |
| 30.04.2024 | 24,77 | 24,87 | 24,71 | 24,86 | -0,08% | 39.175,00 |
| 29.04.2024 | 24,78 | 24,91 | 24,71 | 24,88 | 0,53% | 12.055,00 |
| 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 |