24,470$
-0,08%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 24,50 | 24,58 | 24,31 | 24,45 | -0,16% | 23.517,00 |
| 10.04.2026 | 24,37 | 24,56 | 24,33 | 24,49 | 0,57% | 21.762,00 |
| 09.04.2026 | 24,26 | 24,39 | 24,00 | 24,35 | 0,66% | 32.790,00 |
| 08.04.2026 | 24,00 | 24,19 | 23,85 | 24,19 | 2,07% | 70.946,00 |
| 07.04.2026 | 23,80 | 23,82 | 23,59 | 23,70 | -0,46% | 36.237,00 |
| 06.04.2026 | 23,70 | 23,86 | 23,63 | 23,81 | 0,46% | 24.569,00 |
| 02.04.2026 | 23,41 | 23,71 | 23,37 | 23,70 | 0,47% | 29.542,00 |
| 01.04.2026 | 23,71 | 23,80 | 23,53 | 23,59 | 0,38% | 16.487,00 |
| 31.03.2026 | 23,69 | 23,94 | 23,39 | 23,50 | -0,80% | 179.087,00 |
| 30.03.2026 | 23,71 | 23,82 | 23,62 | 23,69 | -0,04% | 21.916,00 |
| 27.03.2026 | 23,72 | 23,80 | 23,60 | 23,70 | -0,04% | 37.271,00 |
| 26.03.2026 | 24,02 | 24,17 | 23,70 | 23,71 | -1,62% | 54.191,00 |
| 25.03.2026 | 23,99 | 24,24 | 23,95 | 24,10 | 0,79% | 32.913,00 |
| 24.03.2026 | 24,02 | 24,19 | 23,88 | 23,91 | -0,62% | 27.660,00 |
| 23.03.2026 | 24,06 | 24,10 | 23,90 | 24,06 | 0,54% | 40.016,00 |
| 20.03.2026 | 24,06 | 24,16 | 23,76 | 23,93 | -0,99% | 55.632,00 |
| 19.03.2026 | 23,98 | 24,25 | 23,98 | 24,17 | -0,49% | 61.081,00 |
| 18.03.2026 | 24,34 | 24,34 | 24,26 | 24,29 | -0,16% | 41.607,00 |
| 17.03.2026 | 24,02 | 24,35 | 24,02 | 24,33 | 1,16% | 37.625,00 |
| 16.03.2026 | 24,04 | 24,23 | 23,98 | 24,05 | 0,04% | 64.734,00 |
| 13.03.2026 | 24,17 | 24,35 | 24,02 | 24,04 | -0,87% | 17.533,00 |
| 12.03.2026 | 24,17 | 24,33 | 24,10 | 24,25 | -0,16% | 15.706,00 |
| 11.03.2026 | 24,08 | 24,55 | 24,05 | 24,29 | 0,54% | 52.548,00 |
| 10.03.2026 | 23,96 | 24,21 | 23,96 | 24,16 | 0,67% | 1,00 |
| 09.03.2026 | 24,10 | 24,13 | 23,75 | 24,00 | -1,64% | 1,00 |
| 06.03.2026 | 24,40 | 24,46 | 24,16 | 24,40 | -0,45% | 1,00 |
| 05.03.2026 | 24,42 | 24,53 | 24,37 | 24,51 | 0,00% | 1,00 |
| 04.03.2026 | 24,50 | 24,55 | 24,40 | 24,51 | 0,08% | 1,00 |
| 03.03.2026 | 24,44 | 24,54 | 24,31 | 24,49 | -0,26% | 1,00 |
| 02.03.2026 | 24,54 | 24,61 | 24,35 | 24,56 | 0,06% | 1,00 |
| 27.02.2026 | 24,61 | 24,61 | 24,36 | 24,54 | -0,41% | 1,00 |
| 26.02.2026 | 24,75 | 24,80 | 24,63 | 24,64 | -0,56% | 29.299,00 |
| 25.02.2026 | 24,85 | 24,85 | 24,75 | 24,78 | 0,02% | 19.734,00 |
| 24.02.2026 | 24,82 | 24,82 | 24,71 | 24,78 | -0,02% | 17.068,00 |
| 23.02.2026 | 24,84 | 24,84 | 24,69 | 24,78 | -0,20% | 28.768,00 |
| 20.02.2026 | 24,84 | 24,89 | 24,77 | 24,83 | 0,02% | 18.680,00 |
| 19.02.2026 | 24,86 | 24,95 | 24,73 | 24,83 | -0,14% | 30.986,00 |
| 18.02.2026 | 24,94 | 25,06 | 24,86 | 24,86 | -0,22% | 27.395,00 |
| 17.02.2026 | 24,86 | 24,96 | 24,86 | 24,92 | 0,22% | 41.973,00 |
| 13.02.2026 | 24,82 | 24,91 | 24,80 | 24,86 | 0,16% | 102.069,00 |
| 12.02.2026 | 24,87 | 24,94 | 24,77 | 24,82 | -0,44% | 31.418,00 |
| 11.02.2026 | 24,73 | 24,93 | 24,66 | 24,93 | 0,81% | 42.742,00 |
| 10.02.2026 | 24,76 | 24,84 | 24,61 | 24,73 | -0,08% | 11.691,00 |
| 09.02.2026 | 24,46 | 24,85 | 24,38 | 24,75 | 0,86% | 44.930,00 |
| 06.02.2026 | 24,23 | 24,54 | 24,20 | 24,54 | 1,28% | 30.577,00 |
| 05.02.2026 | 24,19 | 24,40 | 24,15 | 24,23 | -0,04% | 34.472,00 |
| 04.02.2026 | 24,34 | 24,45 | 24,22 | 24,24 | -0,31% | 17.113,00 |
| 03.02.2026 | 24,50 | 24,60 | 24,31 | 24,32 | -0,96% | 25.375,00 |
| 02.02.2026 | 24,50 | 24,66 | 24,35 | 24,55 | -0,65% | 72.961,00 |
| 30.01.2026 | 24,96 | 24,99 | 24,71 | 24,71 | -0,76% | 63.242,00 |
| 29.01.2026 | 24,87 | 25,00 | 24,86 | 24,90 | 0,00% | 44.530,00 |
| 28.01.2026 | 24,83 | 24,90 | 24,75 | 24,90 | 0,32% | 48.717,00 |
| 27.01.2026 | 24,88 | 24,98 | 24,82 | 24,82 | -0,64% | 26.739,00 |
| 26.01.2026 | 24,95 | 24,99 | 24,82 | 24,98 | 0,16% | 23.607,00 |
| 23.01.2026 | 24,78 | 24,98 | 24,61 | 24,94 | 0,81% | 34.057,00 |
| 22.01.2026 | 24,62 | 24,82 | 24,55 | 24,74 | 0,41% | 16.357,00 |
| 21.01.2026 | 24,48 | 24,65 | 24,38 | 24,64 | 0,65% | 28.002,00 |
| 20.01.2026 | 24,54 | 24,60 | 24,00 | 24,48 | -0,57% | 31.544,00 |
| 16.01.2026 | 24,56 | 24,65 | 24,50 | 24,62 | 0,08% | 26.660,00 |
| 15.01.2026 | 24,70 | 24,71 | 24,54 | 24,60 | 0,00% | 29.040,00 |
| 14.01.2026 | 24,55 | 24,69 | 24,51 | 24,60 | -0,12% | 28.255,00 |
| 13.01.2026 | 24,51 | 24,68 | 24,44 | 24,63 | 0,43% | 34.094,00 |
| 12.01.2026 | 24,53 | 24,59 | 24,42 | 24,53 | 0,22% | 26.925,00 |
| 09.01.2026 | 24,22 | 24,55 | 24,02 | 24,47 | 1,33% | 42.168,00 |
| 08.01.2026 | 24,06 | 24,24 | 24,02 | 24,15 | 0,33% | 39.360,00 |
| 07.01.2026 | 23,89 | 24,07 | 23,86 | 24,07 | 1,13% | 81.279,00 |
| 06.01.2026 | 23,80 | 23,89 | 23,71 | 23,80 | 0,17% | 37.199,00 |
| 05.01.2026 | 23,73 | 23,86 | 23,69 | 23,76 | 0,13% | 41.541,00 |
| 02.01.2026 | 23,58 | 23,74 | 23,43 | 23,73 | 1,02% | 25.996,00 |
| 31.12.2025 | 23,58 | 23,69 | 23,37 | 23,49 | -0,38% | 36.016,00 |
| 30.12.2025 | 23,70 | 23,74 | 23,57 | 23,58 | -0,64% | 38.267,00 |
| 29.12.2025 | 23,80 | 23,83 | 23,66 | 23,73 | -0,51% | 19.777,00 |
| 26.12.2025 | 23,89 | 23,90 | 23,75 | 23,86 | -0,15% | 16.617,00 |
| 24.12.2025 | 23,75 | 23,90 | 23,75 | 23,89 | 0,55% | 14.700,00 |
| 23.12.2025 | 23,86 | 23,98 | 23,74 | 23,76 | -0,63% | 21.820,00 |
| 22.12.2025 | 23,76 | 24,07 | 23,76 | 23,91 | 0,63% | 33.668,00 |
| 19.12.2025 | 23,73 | 23,89 | 23,73 | 23,76 | -0,42% | 28.135,00 |
| 18.12.2025 | 23,53 | 23,86 | 23,52 | 23,86 | 1,49% | 52.134,00 |
| 17.12.2025 | 23,48 | 23,66 | 23,39 | 23,51 | -0,34% | 38.057,00 |
| 16.12.2025 | 23,44 | 23,59 | 23,38 | 23,59 | 0,28% | 41.946,00 |
| 15.12.2025 | 23,54 | 23,66 | 23,41 | 23,53 | -0,02% | 38.915,00 |
| 12.12.2025 | 23,65 | 23,75 | 23,53 | 23,53 | -0,93% | 25.415,00 |
| 11.12.2025 | 23,64 | 23,80 | 23,64 | 23,75 | 0,47% | 25.313,00 |
| 10.12.2025 | 23,76 | 23,86 | 23,50 | 23,64 | -0,67% | 55.061,00 |
| 09.12.2025 | 23,99 | 24,03 | 23,80 | 23,80 | -0,83% | 28.888,00 |
| 08.12.2025 | 24,03 | 24,03 | 23,80 | 24,00 | 0,54% | 22.651,00 |
| 05.12.2025 | 24,02 | 24,04 | 23,86 | 23,87 | -0,29% | 36.797,00 |
| 04.12.2025 | 23,81 | 24,09 | 23,71 | 23,94 | 1,01% | 38.356,00 |
| 03.12.2025 | 23,62 | 23,81 | 23,62 | 23,70 | -0,14% | 33.610,00 |
| 02.12.2025 | 23,53 | 23,79 | 23,53 | 23,73 | 0,86% | 24.758,00 |
| 01.12.2025 | 23,51 | 23,88 | 23,51 | 23,53 | -0,80% | 36.756,00 |
| 28.11.2025 | 23,77 | 23,81 | 23,58 | 23,72 | 0,00% | 28.642,00 |
| 26.11.2025 | 23,74 | 23,85 | 23,63 | 23,72 | -0,08% | 24.469,00 |
| 25.11.2025 | 23,71 | 23,78 | 23,53 | 23,74 | 0,17% | 20.641,00 |
| 24.11.2025 | 23,58 | 23,71 | 23,42 | 23,70 | 0,89% | 16.786,00 |
| 21.11.2025 | 23,21 | 23,58 | 23,11 | 23,49 | 1,12% | 24.483,00 |
| 20.11.2025 | 23,36 | 23,40 | 22,99 | 23,23 | -0,30% | 73.694,00 |
| 19.11.2025 | 23,42 | 23,44 | 23,27 | 23,30 | -0,72% | 31.903,00 |
| 18.11.2025 | 23,48 | 23,65 | 23,43 | 23,47 | -0,29% | 29.110,00 |
| 17.11.2025 | 23,82 | 23,89 | 23,46 | 23,54 | -0,77% | 19.179,00 |