24,430$
0,53%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 24,41 | 24,59 | 24,32 | 24,42 | 0,49% | 76.012,00 |
| 18.08.2026 | 24,10 | 24,38 | 23,95 | 24,30 | 1,08% | 120.812,00 |
| 17.08.2026 | 24,12 | 24,13 | 24,00 | 24,04 | -0,04% | 54.609,00 |
| 14.08.2026 | 24,03 | 24,15 | 23,96 | 24,05 | -0,17% | 56.999,00 |
| 13.08.2026 | 24,07 | 24,20 | 23,95 | 24,09 | 0,50% | 49.976,00 |
| 12.08.2026 | 24,06 | 24,06 | 23,90 | 23,97 | 0,04% | 26.332,00 |
| 11.08.2026 | 24,10 | 24,10 | 23,95 | 23,96 | -0,17% | 23.962,00 |
| 10.08.2026 | 23,97 | 24,20 | 23,97 | 24,00 | -0,37% | 29.259,00 |
| 07.08.2026 | 24,04 | 24,21 | 23,97 | 24,09 | 0,54% | 40.762,00 |
| 06.08.2026 | 23,96 | 24,12 | 23,95 | 23,96 | -0,25% | 33.148,00 |
| 05.08.2026 | 24,18 | 24,18 | 24,01 | 24,02 | -0,41% | 18.615,00 |
| 04.08.2026 | 24,15 | 24,20 | 24,05 | 24,12 | 0,04% | 27.036,00 |
| 03.08.2026 | 24,22 | 24,22 | 24,07 | 24,11 | -1,51% | 36.655,00 |
| 31.07.2026 | 24,45 | 24,61 | 24,45 | 24,48 | -0,04% | 69.492,00 |
| 30.07.2026 | 24,46 | 24,57 | 24,43 | 24,49 | 0,12% | 26.066,00 |
| 29.07.2026 | 24,56 | 24,57 | 24,45 | 24,46 | -0,16% | 22.114,00 |
| 28.07.2026 | 24,60 | 24,60 | 24,48 | 24,50 | -0,04% | 17.054,00 |
| 27.07.2026 | 24,46 | 24,55 | 24,45 | 24,51 | 0,16% | 19.236,00 |
| 24.07.2026 | 24,45 | 24,55 | 24,43 | 24,47 | 0,16% | 27.642,00 |
| 23.07.2026 | 24,40 | 24,53 | 24,32 | 24,43 | -0,33% | 28.075,00 |
| 22.07.2026 | 24,46 | 24,53 | 24,45 | 24,51 | -0,08% | 28.353,00 |
| 21.07.2026 | 24,52 | 24,62 | 24,47 | 24,53 | -0,04% | 25.990,00 |
| 20.07.2026 | 24,57 | 24,64 | 24,50 | 24,54 | 0,08% | 144.544,00 |
| 17.07.2026 | 24,50 | 24,54 | 24,40 | 24,52 | 0,08% | 23.727,00 |
| 16.07.2026 | 24,42 | 24,59 | 24,42 | 24,50 | 0,33% | 48.909,00 |
| 15.07.2026 | 24,47 | 24,53 | 24,36 | 24,42 | 0,08% | 76.373,00 |
| 14.07.2026 | 24,40 | 24,43 | 24,28 | 24,40 | 0,49% | 27.728,00 |
| 13.07.2026 | 24,43 | 24,44 | 24,23 | 24,28 | -0,29% | 31.661,00 |
| 10.07.2026 | 24,40 | 24,52 | 24,35 | 24,35 | -0,20% | 12.638,00 |
| 09.07.2026 | 24,51 | 24,51 | 24,37 | 24,40 | 0,08% | 23.799,00 |
| 08.07.2026 | 24,53 | 24,54 | 24,23 | 24,38 | -0,33% | 19.919,00 |
| 07.07.2026 | 24,57 | 24,58 | 24,45 | 24,46 | -0,20% | 17.047,00 |
| 06.07.2026 | 24,58 | 24,63 | 24,46 | 24,51 | 0,00% | 19.424,00 |
| 02.07.2026 | 24,48 | 24,58 | 24,48 | 24,51 | -0,28% | 17.733,00 |
| 01.07.2026 | 24,41 | 24,64 | 24,31 | 24,58 | 0,53% | 19.371,00 |
| 30.06.2026 | 24,39 | 24,50 | 24,35 | 24,45 | 0,12% | 182.570,00 |
| 29.06.2026 | 24,32 | 24,51 | 24,27 | 24,42 | 0,62% | 61.640,00 |
| 26.06.2026 | 24,20 | 24,30 | 24,20 | 24,27 | 0,21% | 28.102,00 |
| 25.06.2026 | 24,27 | 24,28 | 24,18 | 24,22 | 0,12% | 50.579,00 |
| 24.06.2026 | 24,20 | 24,32 | 24,14 | 24,19 | 0,25% | 49.354,00 |
| 23.06.2026 | 24,15 | 24,21 | 24,07 | 24,13 | -0,33% | 41.053,00 |
| 22.06.2026 | 24,22 | 24,44 | 24,13 | 24,21 | -0,53% | 45.765,00 |
| 18.06.2026 | 24,27 | 24,44 | 24,27 | 24,34 | 0,12% | 11.933,00 |
| 17.06.2026 | 24,38 | 24,38 | 24,11 | 24,31 | 0,25% | 26.857,00 |
| 16.06.2026 | 24,21 | 24,35 | 24,20 | 24,25 | 0,00% | 32.093,00 |
| 15.06.2026 | 24,15 | 24,33 | 24,07 | 24,25 | 0,33% | 14.508,00 |
| 12.06.2026 | 24,08 | 24,20 | 24,06 | 24,17 | 0,08% | 13.615,00 |
| 11.06.2026 | 24,09 | 24,33 | 24,05 | 24,15 | 0,04% | 39.802,00 |
| 10.06.2026 | 24,26 | 24,30 | 24,11 | 24,14 | -0,12% | 19.976,00 |
| 09.06.2026 | 24,29 | 24,31 | 24,11 | 24,17 | -0,29% | 29.482,00 |
| 08.06.2026 | 24,34 | 24,34 | 24,20 | 24,24 | -0,04% | 17.774,00 |
| 05.06.2026 | 24,34 | 24,40 | 24,19 | 24,25 | -0,57% | 20.332,00 |
| 04.06.2026 | 24,35 | 24,47 | 24,35 | 24,39 | 0,14% | 13.649,00 |
| 03.06.2026 | 24,47 | 24,47 | 24,26 | 24,36 | -0,27% | 10.854,00 |
| 02.06.2026 | 24,52 | 24,55 | 24,40 | 24,42 | -0,32% | 14.094,00 |
| 01.06.2026 | 24,49 | 24,59 | 24,37 | 24,50 | 0,33% | 21.737,00 |
| 29.05.2026 | 24,53 | 24,53 | 24,40 | 24,42 | -0,41% | 34.419,00 |
| 28.05.2026 | 24,45 | 24,57 | 24,39 | 24,52 | 0,49% | 35.994,00 |
| 27.05.2026 | 24,39 | 24,46 | 24,33 | 24,40 | 0,33% | 13.454,00 |
| 26.05.2026 | 24,41 | 24,43 | 24,26 | 24,32 | 0,25% | 9.732,00 |
| 22.05.2026 | 24,42 | 24,43 | 24,19 | 24,26 | -0,45% | 34.359,00 |
| 21.05.2026 | 24,45 | 24,45 | 24,17 | 24,37 | -0,33% | 27.279,00 |
| 20.05.2026 | 24,32 | 24,50 | 24,32 | 24,45 | 0,58% | 18.772,00 |
| 19.05.2026 | 24,23 | 24,40 | 24,05 | 24,31 | -0,08% | 32.496,00 |
| 18.05.2026 | 24,52 | 24,52 | 24,31 | 24,33 | -0,29% | 15.182,00 |
| 15.05.2026 | 24,47 | 24,48 | 24,34 | 24,40 | -0,65% | 20.910,00 |
| 14.05.2026 | 24,62 | 24,68 | 24,52 | 24,56 | 0,00% | 27.239,00 |
| 13.05.2026 | 24,61 | 24,61 | 24,53 | 24,56 | 0,08% | 14.895,00 |
| 12.05.2026 | 24,59 | 24,62 | 24,43 | 24,54 | -0,08% | 32.438,00 |
| 11.05.2026 | 24,58 | 24,65 | 24,46 | 24,56 | 0,16% | 19.259,00 |
| 08.05.2026 | 24,44 | 24,56 | 24,44 | 24,52 | 0,33% | 17.300,00 |
| 07.05.2026 | 24,51 | 24,58 | 24,41 | 24,44 | -0,37% | 32.706,00 |
| 06.05.2026 | 24,54 | 24,64 | 24,50 | 24,53 | 0,04% | 31.878,00 |
| 05.05.2026 | 24,54 | 24,60 | 24,45 | 24,52 | -0,12% | 16.453,00 |
| 04.05.2026 | 24,48 | 24,59 | 24,46 | 24,55 | 0,16% | 21.806,00 |
| 01.05.2026 | 24,50 | 24,59 | 24,38 | 24,51 | -1,33% | 36.725,00 |
| 30.04.2026 | 24,77 | 24,84 | 24,63 | 24,84 | 0,49% | 60.204,00 |
| 29.04.2026 | 24,75 | 24,78 | 24,65 | 24,72 | -0,12% | 26.349,00 |
| 28.04.2026 | 24,77 | 24,85 | 24,69 | 24,75 | -0,16% | 90.811,00 |
| 27.04.2026 | 24,80 | 24,85 | 24,71 | 24,79 | 0,18% | 20.166,00 |
| 24.04.2026 | 24,61 | 24,82 | 24,61 | 24,75 | 0,47% | 180.080,00 |
| 23.04.2026 | 24,59 | 24,74 | 24,54 | 24,63 | 0,20% | 52.394,00 |
| 22.04.2026 | 24,55 | 24,65 | 24,50 | 24,58 | 0,45% | 19.113,00 |
| 21.04.2026 | 24,59 | 24,64 | 24,44 | 24,47 | -0,24% | 24.004,00 |
| 20.04.2026 | 24,57 | 24,66 | 24,47 | 24,53 | -0,16% | 13.292,00 |
| 17.04.2026 | 24,54 | 24,69 | 24,54 | 24,57 | 0,41% | 17.991,00 |
| 16.04.2026 | 24,59 | 24,68 | 24,47 | 24,47 | -0,20% | 16.447,00 |
| 15.04.2026 | 24,48 | 24,58 | 24,47 | 24,52 | 0,04% | 19.509,00 |
| 14.04.2026 | 24,55 | 24,57 | 24,44 | 24,51 | 0,25% | 22.077,00 |
| 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 |