25,330$
-0,39%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 25,38 | 25,43 | 25,10 | 25,23 | -0,79% | 36.810,00 |
| 16.10.2024 | 25,40 | 25,54 | 25,32 | 25,43 | 0,12% | 47.419,00 |
| 15.10.2024 | 25,25 | 25,56 | 25,25 | 25,40 | 0,63% | 21.781,00 |
| 14.10.2024 | 25,11 | 25,28 | 25,00 | 25,24 | 0,20% | 22.912,00 |
| 11.10.2024 | 25,00 | 25,21 | 24,95 | 25,19 | 0,88% | 22.531,00 |
| 10.10.2024 | 24,96 | 25,05 | 24,85 | 24,97 | -0,28% | 34.068,00 |
| 09.10.2024 | 25,07 | 25,23 | 25,03 | 25,04 | -0,08% | 26.403,00 |
| 08.10.2024 | 24,93 | 25,17 | 24,87 | 25,06 | 0,68% | 19.400,00 |
| 07.10.2024 | 25,06 | 25,09 | 24,87 | 24,89 | -0,96% | 30.842,00 |
| 04.10.2024 | 25,20 | 25,26 | 25,07 | 25,13 | -0,44% | 92.805,00 |
| 03.10.2024 | 25,13 | 25,27 | 25,05 | 25,24 | 0,24% | 83.825,00 |
| 02.10.2024 | 25,06 | 25,24 | 25,02 | 25,18 | 0,28% | 76.517,00 |
| 01.10.2024 | 24,49 | 25,24 | 24,43 | 25,11 | 2,87% | 150.720,00 |
| 30.09.2024 | 24,94 | 24,99 | 24,36 | 24,41 | -2,05% | 126.638,00 |
| 27.09.2024 | 25,25 | 25,40 | 24,90 | 24,92 | -1,27% | 32.591,00 |
| 26.09.2024 | 25,42 | 25,42 | 25,22 | 25,24 | -0,28% | 18.590,00 |
| 25.09.2024 | 25,31 | 25,34 | 25,10 | 25,31 | -0,08% | 47.332,00 |
| 24.09.2024 | 25,09 | 25,33 | 24,87 | 25,33 | 0,88% | 46.720,00 |
| 23.09.2024 | 24,99 | 25,13 | 24,81 | 25,11 | 0,52% | 49.977,00 |
| 20.09.2024 | 24,88 | 24,98 | 24,82 | 24,98 | 0,36% | 16.641,00 |
| 19.09.2024 | 24,82 | 24,97 | 24,80 | 24,89 | 1,06% | 26.418,00 |
| 18.09.2024 | 24,69 | 24,81 | 24,49 | 24,63 | 0,04% | 53.420,00 |
| 17.09.2024 | 24,92 | 25,02 | 24,61 | 24,62 | -1,12% | 72.883,00 |
| 16.09.2024 | 24,66 | 24,90 | 24,40 | 24,90 | 1,14% | 41.137,00 |
| 13.09.2024 | 24,50 | 24,62 | 24,36 | 24,62 | 0,90% | 35.027,00 |
| 12.09.2024 | 24,23 | 24,42 | 24,23 | 24,40 | 0,99% | 88.373,00 |
| 11.09.2024 | 24,15 | 24,21 | 24,03 | 24,16 | 0,08% | 24.685,00 |
| 10.09.2024 | 24,14 | 24,18 | 24,00 | 24,14 | -0,21% | 14.680,00 |
| 09.09.2024 | 24,02 | 24,21 | 23,95 | 24,19 | 0,92% | 23.176,00 |
| 06.09.2024 | 24,11 | 24,12 | 23,87 | 23,97 | -0,29% | 19.739,00 |
| 05.09.2024 | 23,86 | 24,05 | 23,86 | 24,04 | 0,75% | 74.694,00 |
| 04.09.2024 | 23,94 | 23,98 | 23,80 | 23,86 | 0,17% | 130.703,00 |
| 03.09.2024 | 23,88 | 23,96 | 23,69 | 23,82 | 0,17% | 43.139,00 |
| 30.08.2024 | 24,30 | 24,30 | 23,73 | 23,78 | -1,78% | 64.908,00 |
| 29.08.2024 | 24,14 | 24,30 | 24,05 | 24,21 | 0,58% | 36.893,00 |
| 28.08.2024 | 24,14 | 24,21 | 23,99 | 24,07 | 0,08% | 29.002,00 |
| 27.08.2024 | 24,05 | 24,09 | 23,96 | 24,05 | -0,12% | 22.736,00 |
| 26.08.2024 | 24,10 | 24,22 | 23,99 | 24,08 | 0,12% | 44.019,00 |
| 23.08.2024 | 23,94 | 24,18 | 23,85 | 24,05 | 0,84% | 26.827,00 |
| 22.08.2024 | 23,86 | 23,86 | 23,71 | 23,85 | 0,29% | 14.405,00 |
| 21.08.2024 | 23,54 | 23,79 | 23,54 | 23,78 | 1,41% | 20.909,00 |
| 20.08.2024 | 23,39 | 23,45 | 23,26 | 23,45 | 0,51% | 17.165,00 |
| 19.08.2024 | 23,05 | 23,35 | 23,01 | 23,33 | 0,82% | 27.377,00 |
| 16.08.2024 | 23,18 | 23,28 | 22,85 | 23,14 | -0,04% | 42.471,00 |
| 15.08.2024 | 23,34 | 23,44 | 23,05 | 23,15 | -0,98% | 43.878,00 |
| 14.08.2024 | 23,20 | 23,49 | 23,09 | 23,38 | 1,08% | 75.614,00 |
| 13.08.2024 | 22,66 | 23,13 | 22,54 | 23,13 | 2,25% | 100.285,00 |
| 12.08.2024 | 22,68 | 22,79 | 22,57 | 22,62 | -0,66% | 33.431,00 |
| 09.08.2024 | 22,76 | 22,83 | 22,65 | 22,77 | -0,22% | 25.033,00 |
| 08.08.2024 | 22,71 | 22,83 | 22,55 | 22,82 | 0,40% | 32.864,00 |
| 07.08.2024 | 22,50 | 22,80 | 22,50 | 22,73 | 1,02% | 28.176,00 |
| 06.08.2024 | 22,36 | 22,61 | 22,34 | 22,50 | 0,63% | 23.865,00 |
| 05.08.2024 | 22,46 | 22,64 | 22,15 | 22,36 | -2,10% | 52.979,00 |
| 02.08.2024 | 22,90 | 22,96 | 22,64 | 22,84 | -1,13% | 72.597,00 |
| 01.08.2024 | 22,80 | 23,11 | 22,80 | 23,10 | -0,09% | 55.343,00 |
| 31.07.2024 | 23,55 | 23,60 | 23,07 | 23,12 | -1,83% | 180.646,00 |
| 30.07.2024 | 23,75 | 23,76 | 23,48 | 23,55 | -0,59% | 29.570,00 |
| 29.07.2024 | 23,68 | 23,71 | 23,63 | 23,69 | 0,13% | 79.314,00 |
| 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 |