23,890$
-0,95%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 24,11 | 24,20 | 23,87 | 23,87 | -1,04% | 301.830,00 |
| 27.06.2025 | 24,34 | 24,34 | 24,10 | 24,12 | -0,45% | 55.369,00 |
| 26.06.2025 | 24,26 | 24,27 | 24,15 | 24,23 | 0,21% | 39.937,00 |
| 25.06.2025 | 24,51 | 24,55 | 24,17 | 24,18 | -0,94% | 84.888,00 |
| 24.06.2025 | 24,31 | 24,51 | 24,29 | 24,41 | 0,66% | 108.138,00 |
| 23.06.2025 | 24,17 | 24,35 | 24,11 | 24,25 | 0,62% | 61.084,00 |
| 20.06.2025 | 24,31 | 24,31 | 23,95 | 24,10 | 0,42% | 55.492,00 |
| 18.06.2025 | 23,94 | 24,09 | 23,92 | 24,00 | 0,54% | 57.061,00 |
| 17.06.2025 | 24,00 | 24,03 | 23,85 | 23,87 | -0,25% | 42.116,00 |
| 16.06.2025 | 23,94 | 24,05 | 23,92 | 23,93 | 0,17% | 38.339,00 |
| 13.06.2025 | 23,94 | 24,08 | 23,81 | 23,89 | -0,50% | 52.620,00 |
| 12.06.2025 | 24,06 | 24,11 | 23,98 | 24,01 | -0,17% | 31.899,00 |
| 11.06.2025 | 24,07 | 24,21 | 23,96 | 24,05 | 0,25% | 65.590,00 |
| 10.06.2025 | 23,96 | 23,99 | 23,90 | 23,99 | 0,38% | 25.393,00 |
| 09.06.2025 | 23,91 | 23,99 | 23,89 | 23,90 | 0,21% | 26.476,00 |
| 06.06.2025 | 24,04 | 24,04 | 23,85 | 23,85 | -0,58% | 40.362,00 |
| 05.06.2025 | 24,00 | 24,20 | 23,93 | 23,99 | 0,08% | 67.648,00 |
| 04.06.2025 | 23,15 | 24,18 | 23,07 | 23,97 | 3,81% | 285.652,00 |
| 03.06.2025 | 24,27 | 24,27 | 22,79 | 23,09 | 1,60% | 55.506,00 |
| 02.06.2025 | 22,85 | 22,95 | 22,66 | 22,73 | 0,21% | 40.209,00 |
| 30.05.2025 | 22,80 | 22,99 | 22,68 | 22,68 | -0,57% | 154.180,00 |
| 29.05.2025 | 23,07 | 23,07 | 22,81 | 22,81 | -0,83% | 31.687,00 |
| 28.05.2025 | 23,22 | 23,22 | 22,95 | 23,00 | -0,95% | 28.483,00 |
| 27.05.2025 | 23,12 | 23,23 | 22,96 | 23,22 | 1,33% | 17.294,00 |
| 23.05.2025 | 23,00 | 23,07 | 22,83 | 22,92 | -0,37% | 12.968,00 |
| 22.05.2025 | 23,03 | 23,25 | 22,86 | 23,00 | 0,04% | 30.764,00 |
| 21.05.2025 | 23,48 | 23,48 | 22,97 | 22,99 | -1,88% | 25.012,00 |
| 20.05.2025 | 23,44 | 23,56 | 23,41 | 23,43 | 0,23% | 15.733,00 |
| 19.05.2025 | 23,46 | 23,60 | 23,31 | 23,38 | -0,61% | 17.480,00 |
| 16.05.2025 | 23,72 | 23,72 | 23,49 | 23,52 | -0,55% | 36.631,00 |
| 15.05.2025 | 23,79 | 23,81 | 23,55 | 23,65 | 0,04% | 64.198,00 |
| 14.05.2025 | 23,86 | 23,86 | 23,64 | 23,64 | -0,71% | 22.980,00 |
| 13.05.2025 | 23,49 | 23,97 | 23,49 | 23,81 | 0,94% | 60.672,00 |
| 12.05.2025 | 23,58 | 23,66 | 23,50 | 23,59 | 0,20% | 23.145,00 |
| 09.05.2025 | 23,59 | 23,64 | 23,44 | 23,54 | 0,01% | 16.166,00 |
| 08.05.2025 | 23,41 | 23,66 | 23,38 | 23,54 | 0,47% | 30.698,00 |
| 07.05.2025 | 23,40 | 23,48 | 23,35 | 23,43 | 0,30% | 20.651,00 |
| 06.05.2025 | 23,37 | 23,51 | 23,23 | 23,36 | -0,09% | 15.381,00 |
| 05.05.2025 | 23,30 | 23,49 | 23,17 | 23,38 | 0,34% | 27.059,00 |
| 02.05.2025 | 23,10 | 23,43 | 22,96 | 23,30 | 1,04% | 27.835,00 |
| 01.05.2025 | 22,65 | 23,06 | 22,65 | 23,06 | 0,17% | 50.869,00 |
| 30.04.2025 | 22,75 | 23,03 | 22,71 | 23,02 | 0,92% | 104.616,00 |
| 29.04.2025 | 22,75 | 22,94 | 22,65 | 22,81 | 0,26% | 29.542,00 |
| 28.04.2025 | 22,60 | 22,80 | 22,51 | 22,75 | 0,35% | 34.673,00 |
| 25.04.2025 | 22,68 | 22,68 | 22,56 | 22,67 | 0,22% | 19.954,00 |
| 24.04.2025 | 22,52 | 22,71 | 22,48 | 22,62 | 0,53% | 25.409,00 |
| 23.04.2025 | 22,42 | 22,59 | 22,42 | 22,50 | 1,12% | 42.488,00 |
| 22.04.2025 | 22,23 | 22,40 | 22,11 | 22,25 | 0,82% | 75.667,00 |
| 21.04.2025 | 22,26 | 22,43 | 22,02 | 22,07 | -1,03% | 37.679,00 |
| 17.04.2025 | 22,55 | 22,55 | 22,30 | 22,30 | -0,36% | 21.814,00 |
| 16.04.2025 | 22,46 | 22,59 | 22,37 | 22,38 | -0,31% | 13.283,00 |
| 15.04.2025 | 22,61 | 22,61 | 22,42 | 22,45 | -0,40% | 17.509,00 |
| 14.04.2025 | 22,39 | 22,55 | 22,24 | 22,54 | 1,03% | 25.389,00 |
| 11.04.2025 | 22,45 | 22,65 | 22,02 | 22,31 | -1,45% | 32.303,00 |
| 10.04.2025 | 22,94 | 22,94 | 22,49 | 22,64 | -1,52% | 50.132,00 |
| 09.04.2025 | 22,22 | 22,99 | 22,02 | 22,99 | 2,64% | 29.858,00 |
| 08.04.2025 | 22,53 | 22,82 | 21,94 | 22,40 | -0,05% | 84.043,00 |
| 07.04.2025 | 22,45 | 23,12 | 22,06 | 22,41 | -2,44% | 66.008,00 |
| 04.04.2025 | 22,89 | 22,99 | 22,23 | 22,97 | -0,48% | 52.777,00 |
| 03.04.2025 | 22,97 | 23,22 | 22,76 | 23,08 | -1,70% | 49.526,00 |
| 02.04.2025 | 23,41 | 23,53 | 23,38 | 23,48 | -0,13% | 34.033,00 |
| 01.04.2025 | 23,73 | 23,76 | 23,37 | 23,51 | -0,51% | 67.617,00 |
| 31.03.2025 | 24,22 | 24,22 | 23,53 | 23,63 | -2,03% | 220.468,00 |
| 28.03.2025 | 24,44 | 24,44 | 24,10 | 24,12 | -0,90% | 36.419,00 |
| 27.03.2025 | 24,48 | 24,49 | 24,27 | 24,34 | -0,41% | 27.685,00 |
| 26.03.2025 | 24,54 | 24,59 | 24,40 | 24,44 | -0,53% | 39.181,00 |
| 25.03.2025 | 24,41 | 24,62 | 24,28 | 24,57 | 0,82% | 59.789,00 |
| 24.03.2025 | 24,05 | 24,47 | 24,02 | 24,37 | 1,20% | 75.033,00 |
| 21.03.2025 | 23,99 | 24,11 | 23,91 | 24,08 | 0,33% | 30.019,00 |
| 20.03.2025 | 23,91 | 24,04 | 23,86 | 24,00 | 0,00% | 17.234,00 |
| 19.03.2025 | 23,89 | 24,05 | 23,87 | 24,00 | 0,38% | 35.802,00 |
| 18.03.2025 | 23,91 | 24,02 | 23,81 | 23,91 | -0,58% | 13.320,00 |
| 17.03.2025 | 23,84 | 24,08 | 23,81 | 24,05 | 1,14% | 27.014,00 |
| 14.03.2025 | 23,83 | 24,02 | 23,78 | 23,78 | -0,17% | 20.914,00 |
| 13.03.2025 | 23,74 | 23,92 | 23,63 | 23,82 | 0,29% | 32.971,00 |
| 12.03.2025 | 23,76 | 23,86 | 23,61 | 23,75 | 0,13% | 22.358,00 |
| 11.03.2025 | 24,08 | 24,08 | 23,68 | 23,72 | -0,96% | 28.887,00 |
| 10.03.2025 | 24,04 | 24,15 | 23,92 | 23,95 | -0,62% | 17.111,00 |
| 07.03.2025 | 24,33 | 24,34 | 24,07 | 24,10 | -0,54% | 28.521,00 |
| 06.03.2025 | 24,15 | 24,33 | 24,15 | 24,23 | -0,08% | 14.224,00 |
| 05.03.2025 | 24,34 | 24,55 | 24,21 | 24,25 | -0,29% | 17.558,00 |
| 04.03.2025 | 24,24 | 24,53 | 24,24 | 24,32 | -0,90% | 21.617,00 |
| 03.03.2025 | 24,44 | 24,59 | 24,44 | 24,54 | 0,29% | 20.988,00 |
| 28.02.2025 | 24,57 | 24,57 | 24,32 | 24,47 | 0,20% | 40.383,00 |
| 27.02.2025 | 24,63 | 24,63 | 24,42 | 24,42 | -0,45% | 17.858,00 |
| 26.02.2025 | 24,58 | 24,65 | 24,46 | 24,53 | 0,04% | 32.510,00 |
| 25.02.2025 | 24,59 | 24,69 | 24,46 | 24,52 | 0,45% | 15.124,00 |
| 24.02.2025 | 24,35 | 24,49 | 24,33 | 24,41 | 0,33% | 21.100,00 |
| 21.02.2025 | 24,40 | 24,45 | 24,26 | 24,33 | 0,29% | 21.180,00 |
| 20.02.2025 | 24,35 | 24,38 | 24,25 | 24,26 | 0,04% | 16.638,00 |
| 19.02.2025 | 24,43 | 24,43 | 24,21 | 24,25 | -0,78% | 29.309,00 |
| 18.02.2025 | 24,46 | 24,68 | 24,27 | 24,44 | -0,33% | 12.213,00 |
| 14.02.2025 | 24,50 | 24,63 | 24,40 | 24,52 | 0,66% | 21.587,00 |
| 13.02.2025 | 24,35 | 24,45 | 24,22 | 24,36 | 0,83% | 40.533,00 |
| 12.02.2025 | 24,12 | 24,23 | 24,00 | 24,16 | -0,82% | 19.283,00 |
| 11.02.2025 | 24,39 | 24,49 | 24,33 | 24,36 | -0,16% | 13.523,00 |
| 10.02.2025 | 24,47 | 24,48 | 24,38 | 24,40 | 0,21% | 23.451,00 |
| 07.02.2025 | 24,26 | 24,48 | 24,12 | 24,35 | 0,33% | 45.481,00 |
| 06.02.2025 | 24,51 | 24,58 | 24,25 | 24,27 | -1,02% | 45.588,00 |
| 05.02.2025 | 24,57 | 24,60 | 24,44 | 24,52 | 0,57% | 21.974,00 |