23,680$
0,21%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,85 | 23,87 | 23,64 | 23,66 | 0,13% | 61.919,00 |
| 25.07.2024 | 23,76 | 23,80 | 23,55 | 23,63 | -0,34% | 19.025,00 |
| 24.07.2024 | 23,78 | 23,84 | 23,58 | 23,71 | -0,25% | 100.716,00 |
| 23.07.2024 | 23,75 | 23,97 | 23,67 | 23,77 | 0,26% | 25.326,00 |
| 22.07.2024 | 23,78 | 24,00 | 23,66 | 23,71 | 0,08% | 210.902,00 |
| 19.07.2024 | 23,47 | 23,75 | 23,47 | 23,69 | 0,72% | 20.752,00 |
| 18.07.2024 | 23,57 | 23,60 | 23,46 | 23,52 | 0,26% | 26.667,00 |
| 17.07.2024 | 23,51 | 23,60 | 23,40 | 23,46 | -0,21% | 18.348,00 |
| 16.07.2024 | 23,57 | 23,65 | 23,43 | 23,51 | -0,25% | 47.922,00 |
| 15.07.2024 | 23,55 | 23,65 | 23,52 | 23,57 | -0,13% | 25.909,00 |
| 12.07.2024 | 23,55 | 23,60 | 23,49 | 23,60 | 0,43% | 20.661,00 |
| 11.07.2024 | 23,29 | 23,55 | 23,29 | 23,50 | 0,95% | 20.008,00 |
| 10.07.2024 | 23,16 | 23,28 | 23,05 | 23,28 | 1,00% | 16.025,00 |
| 09.07.2024 | 23,25 | 23,36 | 23,05 | 23,05 | -0,52% | 22.629,00 |
| 08.07.2024 | 23,31 | 23,31 | 23,17 | 23,17 | -0,04% | 12.391,00 |
| 05.07.2024 | 23,26 | 23,35 | 23,17 | 23,18 | 0,09% | 12.506,00 |
| 03.07.2024 | 23,10 | 23,27 | 22,92 | 23,16 | 0,70% | 18.836,00 |
| 02.07.2024 | 22,95 | 23,04 | 22,88 | 23,00 | 0,74% | 15.611,00 |
| 01.07.2024 | 22,99 | 23,22 | 22,82 | 22,83 | -0,52% | 20.467,00 |
| 28.06.2024 | 23,19 | 23,32 | 22,84 | 22,95 | -0,65% | 39.109,00 |
| 27.06.2024 | 23,17 | 23,30 | 23,07 | 23,10 | -0,30% | 23.568,00 |
| 26.06.2024 | 23,11 | 23,17 | 22,99 | 23,17 | -0,09% | 15.318,00 |
| 25.06.2024 | 22,97 | 23,19 | 22,91 | 23,19 | 1,27% | 23.877,00 |
| 24.06.2024 | 22,88 | 22,97 | 22,79 | 22,90 | 0,44% | 15.196,00 |
| 21.06.2024 | 22,78 | 22,93 | 22,78 | 22,80 | 0,09% | 22.271,00 |
| 20.06.2024 | 22,85 | 23,05 | 22,76 | 22,78 | -0,31% | 42.533,00 |
| 18.06.2024 | 22,78 | 22,94 | 22,70 | 22,85 | 0,79% | 19.835,00 |
| 17.06.2024 | 22,71 | 22,79 | 22,62 | 22,67 | -0,18% | 20.964,00 |
| 14.06.2024 | 22,85 | 22,85 | 22,65 | 22,71 | -0,39% | 13.154,00 |
| 13.06.2024 | 22,90 | 22,97 | 22,47 | 22,80 | 0,00% | 18.705,00 |
| 12.06.2024 | 22,62 | 23,10 | 22,62 | 22,80 | 1,38% | 28.415,00 |
| 11.06.2024 | 22,61 | 22,61 | 22,44 | 22,49 | 0,00% | 33.808,00 |
| 10.06.2024 | 22,87 | 22,87 | 22,47 | 22,49 | -1,36% | 17.628,00 |
| 07.06.2024 | 22,75 | 22,90 | 22,55 | 22,80 | -0,44% | 15.835,00 |
| 06.06.2024 | 22,85 | 22,90 | 22,78 | 22,90 | 0,37% | 13.059,00 |
| 05.06.2024 | 23,02 | 23,09 | 22,75 | 22,82 | -0,37% | 16.633,00 |
| 04.06.2024 | 22,78 | 22,90 | 22,76 | 22,90 | 0,22% | 14.222,00 |
| 03.06.2024 | 23,00 | 23,26 | 22,76 | 22,85 | -0,44% | 29.784,00 |
| 31.05.2024 | 22,44 | 23,15 | 22,44 | 22,95 | 2,50% | 98.239,00 |
| 30.05.2024 | 22,32 | 22,62 | 22,29 | 22,39 | 0,63% | 11.851,00 |
| 29.05.2024 | 22,43 | 22,51 | 22,19 | 22,25 | -1,51% | 16.310,00 |
| 28.05.2024 | 22,70 | 22,73 | 22,56 | 22,59 | -0,88% | 15.532,00 |
| 24.05.2024 | 22,73 | 22,99 | 22,57 | 22,79 | 0,93% | 14.481,00 |
| 23.05.2024 | 22,97 | 22,97 | 22,38 | 22,58 | -1,57% | 56.216,00 |
| 22.05.2024 | 23,10 | 23,10 | 22,84 | 22,94 | -0,61% | 48.881,00 |
| 21.05.2024 | 23,08 | 23,23 | 23,05 | 23,08 | 0,17% | 42.497,00 |
| 20.05.2024 | 22,84 | 23,05 | 22,81 | 23,04 | 0,83% | 44.185,00 |
| 17.05.2024 | 22,73 | 22,85 | 22,64 | 22,85 | -0,04% | 39.229,00 |
| 16.05.2024 | 22,71 | 22,87 | 22,67 | 22,86 | 0,88% | 51.470,00 |
| 15.05.2024 | 22,52 | 22,68 | 22,49 | 22,66 | 1,43% | 25.766,00 |
| 14.05.2024 | 22,37 | 22,43 | 22,22 | 22,34 | 0,40% | 56.920,00 |
| 13.05.2024 | 22,36 | 22,39 | 22,22 | 22,25 | -0,13% | 10.202,00 |
| 10.05.2024 | 22,27 | 22,31 | 22,11 | 22,28 | 0,32% | 16.095,00 |
| 09.05.2024 | 22,33 | 22,35 | 21,58 | 22,21 | -0,13% | 27.930,00 |
| 08.05.2024 | 22,36 | 22,51 | 22,07 | 22,24 | -0,54% | 35.820,00 |
| 07.05.2024 | 22,58 | 22,63 | 22,30 | 22,36 | -0,67% | 23.667,00 |
| 06.05.2024 | 22,37 | 22,56 | 22,29 | 22,51 | 1,35% | 11.821,00 |
| 03.05.2024 | 22,40 | 22,53 | 22,13 | 22,21 | 0,03% | 19.491,00 |
| 02.05.2024 | 22,08 | 22,20 | 21,85 | 22,20 | 0,47% | 15.090,00 |
| 01.05.2024 | 21,89 | 22,17 | 21,76 | 22,10 | 1,10% | 36.321,00 |
| 30.04.2024 | 21,70 | 21,97 | 21,49 | 21,86 | -0,86% | 57.051,00 |
| 29.04.2024 | 21,94 | 22,08 | 21,94 | 22,05 | 0,50% | 20.614,00 |
| 26.04.2024 | 21,81 | 22,07 | 21,71 | 21,94 | 0,60% | 28.241,00 |
| 25.04.2024 | 21,96 | 21,96 | 21,67 | 21,81 | -1,58% | 21.290,00 |
| 24.04.2024 | 22,37 | 22,37 | 22,10 | 22,16 | -1,07% | 12.349,00 |
| 23.04.2024 | 22,10 | 22,40 | 22,01 | 22,40 | 1,82% | 25.128,00 |
| 22.04.2024 | 21,92 | 22,10 | 21,80 | 22,00 | 0,64% | 22.459,00 |
| 19.04.2024 | 21,63 | 21,89 | 21,63 | 21,86 | 1,06% | 22.051,00 |
| 18.04.2024 | 21,90 | 21,92 | 21,55 | 21,63 | -0,73% | 29.966,00 |
| 17.04.2024 | 21,88 | 22,10 | 21,68 | 21,79 | 0,16% | 18.639,00 |
| 16.04.2024 | 21,79 | 21,95 | 21,64 | 21,76 | -0,34% | 24.802,00 |
| 15.04.2024 | 22,23 | 22,23 | 21,83 | 21,83 | -1,40% | 38.415,00 |
| 12.04.2024 | 22,20 | 22,33 | 22,10 | 22,14 | 0,00% | 20.544,00 |
| 11.04.2024 | 22,39 | 22,39 | 22,01 | 22,14 | -0,81% | 30.459,00 |
| 10.04.2024 | 22,89 | 22,92 | 22,11 | 22,32 | -3,21% | 37.815,00 |
| 09.04.2024 | 23,15 | 23,19 | 22,98 | 23,06 | 0,04% | 13.426,00 |
| 08.04.2024 | 23,06 | 23,19 | 22,98 | 23,05 | -0,41% | 35.077,00 |
| 05.04.2024 | 22,98 | 23,22 | 22,98 | 23,15 | 0,63% | 17.997,00 |
| 04.04.2024 | 23,08 | 23,25 | 23,00 | 23,00 | -0,04% | 30.918,00 |
| 03.04.2024 | 23,17 | 23,22 | 22,88 | 23,01 | -0,73% | 23.752,00 |
| 02.04.2024 | 23,35 | 23,45 | 23,15 | 23,18 | -1,36% | 24.624,00 |
| 01.04.2024 | 23,50 | 23,62 | 23,39 | 23,50 | -0,42% | 39.003,00 |
| 28.03.2024 | 23,75 | 23,88 | 23,51 | 23,60 | -0,72% | 146.728,00 |
| 27.03.2024 | 23,32 | 23,77 | 23,11 | 23,77 | 1,97% | 30.094,00 |
| 26.03.2024 | 23,15 | 23,31 | 23,00 | 23,31 | 1,22% | 23.807,00 |
| 25.03.2024 | 23,35 | 23,35 | 23,00 | 23,03 | -1,37% | 21.677,00 |
| 22.03.2024 | 23,46 | 23,46 | 23,19 | 23,35 | -0,13% | 21.189,00 |
| 21.03.2024 | 23,13 | 23,38 | 23,03 | 23,38 | 1,65% | 50.285,00 |
| 20.03.2024 | 23,08 | 23,08 | 22,95 | 23,00 | -0,35% | 50.916,00 |
| 19.03.2024 | 23,03 | 23,08 | 22,98 | 23,08 | 0,35% | 62.888,00 |
| 18.03.2024 | 23,10 | 23,10 | 22,93 | 23,00 | -0,09% | 49.416,00 |
| 15.03.2024 | 22,96 | 23,14 | 22,90 | 23,02 | 0,31% | 37.251,00 |
| 14.03.2024 | 22,99 | 23,06 | 22,78 | 22,95 | -0,39% | 36.061,00 |
| 13.03.2024 | 23,06 | 23,09 | 22,87 | 23,04 | 0,17% | 45.969,00 |
| 12.03.2024 | 22,89 | 23,09 | 22,79 | 23,00 | 0,44% | 50.714,00 |
| 11.03.2024 | 22,85 | 22,94 | 22,76 | 22,90 | 0,26% | 25.957,00 |
| 08.03.2024 | 22,83 | 22,87 | 22,70 | 22,84 | 0,66% | 17.325,00 |
| 07.03.2024 | 22,92 | 23,08 | 22,60 | 22,69 | -0,57% | 44.911,00 |
| 06.03.2024 | 23,00 | 23,14 | 22,81 | 22,82 | -0,78% | 53.787,00 |
| 05.03.2024 | 22,94 | 23,12 | 22,91 | 23,00 | 0,17% | 29.771,00 |