24,620$
0,39%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 24,62 | 24,62 | 24,60 | 24,62 | 0,39% | 592,00 |
| 12.01.2026 | 24,47 | 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 | 24,07 | 24,24 | 24,02 | 24,15 | 0,33% | 39.360,00 |
| 07.01.2026 | 23,90 | 24,07 | 23,86 | 24,07 | 1,13% | 69.335,00 |
| 06.01.2026 | 23,78 | 23,89 | 23,71 | 23,80 | 0,17% | 37.199,00 |
| 05.01.2026 | 23,69 | 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 | 23,82 | 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 | 23,91 | 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 | 23,52 | 23,86 | 23,52 | 23,86 | 1,49% | 52.134,00 |
| 17.12.2025 | 23,59 | 23,66 | 23,39 | 23,51 | -0,34% | 38.057,00 |
| 16.12.2025 | 23,42 | 23,59 | 23,38 | 23,59 | 0,28% | 41.946,00 |
| 15.12.2025 | 23,53 | 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% | 25.311,00 |
| 10.12.2025 | 23,86 | 23,86 | 23,50 | 23,64 | -0,67% | 55.061,00 |
| 09.12.2025 | 23,82 | 24,03 | 23,80 | 23,80 | -0,83% | 28.888,00 |
| 08.12.2025 | 24,00 | 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 | 23,87 | 24,09 | 23,71 | 23,94 | 1,01% | 38.356,00 |
| 03.12.2025 | 23,79 | 23,81 | 23,62 | 23,70 | -0,14% | 33.082,00 |
| 02.12.2025 | 23,55 | 23,79 | 23,53 | 23,73 | 0,86% | 24.758,00 |
| 01.12.2025 | 23,58 | 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 | 23,42 | 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 | 23,30 | 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 | 23,50 | 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 |
| 14.11.2025 | 23,91 | 24,00 | 23,72 | 23,72 | -0,75% | 22.144,00 |
| 13.11.2025 | 24,14 | 24,26 | 23,90 | 23,90 | -1,40% | 19.062,00 |
| 12.11.2025 | 24,33 | 24,33 | 24,17 | 24,24 | -0,35% | 29.952,00 |
| 11.11.2025 | 24,37 | 24,37 | 24,23 | 24,33 | -0,18% | 15.890,00 |
| 10.11.2025 | 24,40 | 24,46 | 24,20 | 24,37 | 0,49% | 13.050,00 |
| 07.11.2025 | 24,41 | 24,42 | 24,19 | 24,25 | -0,33% | 17.718,00 |
| 06.11.2025 | 24,40 | 24,40 | 24,22 | 24,33 | -0,25% | 21.611,00 |
| 05.11.2025 | 24,25 | 24,48 | 24,13 | 24,39 | 0,21% | 15.891,00 |
| 04.11.2025 | 24,21 | 24,34 | 24,16 | 24,34 | 0,16% | 17.743,00 |
| 03.11.2025 | 24,33 | 24,41 | 24,19 | 24,30 | -1,50% | 19.136,00 |
| 31.10.2025 | 24,79 | 24,84 | 24,61 | 24,67 | -0,44% | 58.489,00 |
| 30.10.2025 | 24,81 | 24,92 | 24,77 | 24,78 | -0,44% | 26.815,00 |
| 29.10.2025 | 25,07 | 25,08 | 24,89 | 24,89 | -0,56% | 17.457,00 |
| 28.10.2025 | 25,05 | 25,07 | 24,97 | 25,03 | 0,24% | 17.874,00 |
| 27.10.2025 | 24,94 | 25,05 | 24,89 | 24,97 | 0,44% | 21.269,00 |
| 24.10.2025 | 24,94 | 24,96 | 24,80 | 24,86 | 0,12% | 16.460,00 |
| 23.10.2025 | 24,80 | 24,89 | 24,73 | 24,83 | 0,08% | 17.898,00 |
| 22.10.2025 | 24,79 | 24,90 | 24,78 | 24,81 | -0,12% | 17.130,00 |
| 21.10.2025 | 24,79 | 24,88 | 24,71 | 24,84 | 0,57% | 10.611,00 |
| 20.10.2025 | 24,51 | 24,76 | 24,51 | 24,70 | 1,02% | 14.910,00 |
| 17.10.2025 | 24,41 | 24,65 | 24,22 | 24,45 | 0,95% | 18.249,00 |
| 16.10.2025 | 24,65 | 24,80 | 24,04 | 24,22 | -1,74% | 34.035,00 |
| 15.10.2025 | 24,68 | 24,83 | 24,53 | 24,65 | 0,00% | 14.949,00 |
| 14.10.2025 | 24,63 | 24,75 | 24,55 | 24,65 | 0,00% | 19.080,00 |
| 13.10.2025 | 24,57 | 24,75 | 24,50 | 24,65 | 0,33% | 18.556,00 |
| 10.10.2025 | 24,71 | 24,76 | 24,45 | 24,57 | -0,41% | 25.554,00 |
| 09.10.2025 | 24,70 | 24,82 | 24,56 | 24,67 | -0,12% | 22.612,00 |
| 08.10.2025 | 24,70 | 24,82 | 24,68 | 24,70 | -0,28% | 24.778,00 |
| 07.10.2025 | 24,60 | 24,85 | 24,60 | 24,77 | 0,20% | 26.535,00 |
| 06.10.2025 | 24,43 | 24,74 | 24,38 | 24,72 | 0,65% | 17.100,00 |
| 03.10.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 0,14% | 540,00 |
| 02.10.2025 | 24,40 | 24,61 | 24,40 | 24,53 | 0,51% | 11.437,00 |
| 01.10.2025 | 24,40 | 24,74 | 24,33 | 24,40 | -0,37% | 30.628,00 |
| 30.09.2025 | 24,60 | 24,71 | 24,37 | 24,49 | -0,49% | 73.678,00 |
| 29.09.2025 | 24,55 | 24,77 | 24,54 | 24,61 | 0,08% | 20.071,00 |
| 26.09.2025 | 24,66 | 24,67 | 24,51 | 24,59 | -0,28% | 20.943,00 |
| 25.09.2025 | 24,75 | 24,84 | 24,61 | 24,66 | -0,56% | 21.370,00 |
| 24.09.2025 | 24,91 | 24,97 | 24,76 | 24,80 | -0,44% | 18.957,00 |
| 23.09.2025 | 24,98 | 25,01 | 24,88 | 24,91 | -0,36% | 22.242,00 |
| 22.09.2025 | 24,87 | 25,10 | 24,67 | 25,00 | 0,56% | 31.127,00 |
| 19.09.2025 | 24,84 | 24,90 | 24,75 | 24,86 | 0,04% | 19.345,00 |
| 18.09.2025 | 24,66 | 24,85 | 24,66 | 24,85 | 0,20% | 23.358,00 |
| 17.09.2025 | 24,78 | 24,89 | 24,72 | 24,80 | 0,00% | 30.348,00 |
| 16.09.2025 | 24,79 | 24,86 | 24,72 | 24,80 | -0,20% | 15.729,00 |
| 15.09.2025 | 24,71 | 24,85 | 24,68 | 24,85 | 0,24% | 20.189,00 |
| 12.09.2025 | 24,80 | 24,85 | 24,67 | 24,79 | -0,18% | 27.695,00 |
| 11.09.2025 | 24,63 | 24,86 | 24,62 | 24,84 | 1,20% | 21.837,00 |
| 10.09.2025 | 24,26 | 24,85 | 24,16 | 24,54 | 1,32% | 52.001,00 |
| 09.09.2025 | 24,15 | 24,34 | 24,15 | 24,22 | 0,00% | 42.327,00 |
| 08.09.2025 | 24,30 | 24,32 | 24,12 | 24,22 | 0,17% | 32.396,00 |
| 05.09.2025 | 24,20 | 24,34 | 24,05 | 24,18 | 0,08% | 48.079,00 |
| 04.09.2025 | 24,13 | 24,16 | 24,04 | 24,16 | 0,42% | 25.099,00 |
| 03.09.2025 | 24,10 | 24,20 | 23,99 | 24,06 | 0,20% | 28.348,00 |
| 02.09.2025 | 23,94 | 24,01 | 23,90 | 24,01 | 0,39% | 17.472,00 |
| 29.08.2025 | 24,08 | 24,08 | 23,81 | 23,92 | -0,42% | 105.822,00 |
| 28.08.2025 | 24,05 | 24,08 | 23,95 | 24,02 | -0,12% | 29.663,00 |
| 27.08.2025 | 24,31 | 24,32 | 24,05 | 24,05 | -0,82% | 65.932,00 |
| 26.08.2025 | 24,56 | 24,56 | 24,10 | 24,25 | -0,78% | 34.607,00 |
| 25.08.2025 | 24,54 | 24,63 | 24,36 | 24,44 | -0,35% | 18.776,00 |
| 22.08.2025 | 24,63 | 24,69 | 24,49 | 24,53 | -0,01% | 34.068,00 |
| 21.08.2025 | 24,69 | 24,73 | 24,53 | 24,53 | -0,85% | 48.076,00 |