24,860$
0,24%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 24,83 | 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 |
| 20.08.2025 | 24,71 | 24,78 | 24,68 | 24,74 | -0,12% | 20.434,00 |
| 19.08.2025 | 24,71 | 24,79 | 24,69 | 24,77 | 0,20% | 27.456,00 |
| 18.08.2025 | 24,71 | 24,78 | 24,62 | 24,72 | 0,08% | 24.655,00 |
| 15.08.2025 | 24,75 | 24,75 | 24,59 | 24,70 | 0,12% | 29.583,00 |
| 14.08.2025 | 24,60 | 24,72 | 24,55 | 24,67 | -0,04% | 19.873,00 |
| 13.08.2025 | 24,75 | 24,75 | 24,57 | 24,68 | 0,16% | 19.757,00 |
| 12.08.2025 | 24,54 | 24,68 | 24,53 | 24,64 | 0,45% | 11.611,00 |
| 11.08.2025 | 24,66 | 24,66 | 24,51 | 24,53 | -0,33% | 7.121,00 |
| 08.08.2025 | 24,55 | 24,76 | 24,51 | 24,61 | 0,41% | 16.988,00 |
| 07.08.2025 | 24,41 | 24,63 | 24,31 | 24,51 | 0,37% | 43.604,00 |
| 06.08.2025 | 24,48 | 24,60 | 24,40 | 24,42 | -0,29% | 64.548,00 |
| 05.08.2025 | 24,48 | 24,53 | 24,34 | 24,49 | -0,37% | 22.033,00 |
| 04.08.2025 | 24,52 | 24,58 | 24,47 | 24,58 | 0,41% | 21.785,00 |
| 01.08.2025 | 24,59 | 24,59 | 24,40 | 24,48 | -1,57% | 17.495,00 |
| 31.07.2025 | 24,74 | 24,90 | 24,59 | 24,87 | 0,48% | 51.604,00 |
| 30.07.2025 | 24,86 | 24,86 | 24,63 | 24,75 | 0,00% | 23.313,00 |
| 29.07.2025 | 24,61 | 24,75 | 24,57 | 24,75 | 0,73% | 17.675,00 |
| 28.07.2025 | 24,56 | 24,65 | 24,53 | 24,57 | 0,08% | 20.813,00 |
| 25.07.2025 | 24,57 | 24,59 | 24,47 | 24,55 | 0,37% | 28.723,00 |
| 24.07.2025 | 24,40 | 24,54 | 24,40 | 24,46 | -0,16% | 18.209,00 |
| 23.07.2025 | 24,67 | 24,67 | 24,37 | 24,50 | -0,16% | 41.328,00 |
| 22.07.2025 | 24,63 | 24,67 | 24,51 | 24,54 | -0,12% | 10.608,00 |
| 21.07.2025 | 24,65 | 24,68 | 24,51 | 24,57 | 0,20% | 32.430,00 |
| 18.07.2025 | 24,64 | 25,58 | 24,51 | 24,52 | -0,28% | 20.879,00 |
| 17.07.2025 | 24,62 | 24,67 | 24,50 | 24,59 | 0,20% | 84.536,00 |
| 16.07.2025 | 24,54 | 24,63 | 24,34 | 24,54 | 0,33% | 36.859,00 |
| 15.07.2025 | 24,66 | 24,66 | 24,40 | 24,46 | -0,49% | 35.873,00 |
| 14.07.2025 | 24,69 | 24,69 | 24,45 | 24,58 | -0,24% | 27.930,00 |
| 11.07.2025 | 24,69 | 24,71 | 24,58 | 24,64 | -0,44% | 39.277,00 |
| 10.07.2025 | 24,60 | 24,87 | 24,60 | 24,75 | 0,12% | 43.727,00 |
| 09.07.2025 | 24,69 | 24,80 | 24,59 | 24,72 | 0,57% | 25.279,00 |
| 08.07.2025 | 24,44 | 24,69 | 24,40 | 24,58 | 0,53% | 48.203,00 |
| 07.07.2025 | 24,53 | 24,57 | 24,38 | 24,45 | -0,33% | 105.207,00 |
| 03.07.2025 | 24,48 | 24,64 | 24,41 | 24,53 | 0,16% | 32.791,00 |
| 02.07.2025 | 24,00 | 24,59 | 24,00 | 24,49 | 1,49% | 101.326,00 |
| 01.07.2025 | 24,00 | 24,19 | 23,88 | 24,13 | 1,09% | 66.867,00 |
| 30.06.2025 | 24,16 | 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 | 23,12 | 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 | 22,91 | 23,25 | 22,86 | 23,00 | 0,04% | 27.164,00 |
| 21.05.2025 | 23,41 | 23,48 | 22,97 | 22,99 | -1,88% | 20.188,00 |
| 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 | 23,59 | 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 |