23,435$
-0,45%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 23,50 | 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 |
| 04.02.2025 | 24,39 | 24,46 | 24,26 | 24,38 | 0,12% | 23.317,00 |
| 03.02.2025 | 24,66 | 24,66 | 24,20 | 24,35 | -1,58% | 33.789,00 |
| 31.01.2025 | 24,87 | 25,00 | 24,72 | 24,74 | -0,52% | 61.169,00 |
| 30.01.2025 | 24,69 | 24,91 | 24,69 | 24,87 | 0,48% | 23.101,00 |
| 29.01.2025 | 24,79 | 24,86 | 24,68 | 24,75 | -0,08% | 52.222,00 |
| 28.01.2025 | 24,81 | 24,90 | 24,68 | 24,77 | -0,16% | 24.438,00 |
| 27.01.2025 | 24,74 | 24,91 | 24,73 | 24,81 | 0,08% | 76.819,00 |
| 24.01.2025 | 24,70 | 24,96 | 24,70 | 24,79 | 0,24% | 50.937,00 |
| 23.01.2025 | 24,50 | 24,78 | 24,50 | 24,73 | 0,08% | 40.534,00 |
| 22.01.2025 | 24,69 | 24,84 | 24,62 | 24,71 | -0,36% | 50.082,00 |
| 21.01.2025 | 24,91 | 24,93 | 24,78 | 24,80 | -0,04% | 110.293,00 |
| 17.01.2025 | 24,92 | 25,00 | 24,76 | 24,81 | -0,12% | 38.421,00 |
| 16.01.2025 | 24,75 | 24,97 | 24,67 | 24,84 | 0,28% | 93.910,00 |
| 15.01.2025 | 24,18 | 24,87 | 24,16 | 24,77 | 3,51% | 170.940,00 |
| 14.01.2025 | 23,86 | 24,08 | 23,79 | 23,93 | 0,50% | 27.808,00 |
| 13.01.2025 | 24,01 | 24,01 | 23,76 | 23,81 | -0,50% | 33.401,00 |
| 10.01.2025 | 23,93 | 24,12 | 23,82 | 23,93 | -0,66% | 55.122,00 |
| 08.01.2025 | 24,03 | 24,20 | 24,01 | 24,09 | -0,12% | 44.667,00 |
| 07.01.2025 | 24,48 | 24,50 | 24,00 | 24,12 | -1,31% | 72.753,00 |
| 06.01.2025 | 24,49 | 24,67 | 24,36 | 24,44 | -0,45% | 17.134,00 |
| 03.01.2025 | 24,48 | 24,70 | 24,43 | 24,55 | 0,29% | 21.951,00 |
| 02.01.2025 | 24,25 | 24,52 | 24,25 | 24,48 | 0,99% | 20.891,00 |
| 31.12.2024 | 24,10 | 24,30 | 23,93 | 24,24 | 0,87% | 220.082,00 |
| 30.12.2024 | 23,76 | 24,18 | 23,73 | 24,03 | 0,75% | 48.849,00 |
| 27.12.2024 | 23,83 | 23,94 | 23,68 | 23,85 | 0,08% | 48.082,00 |
| 26.12.2024 | 23,78 | 23,89 | 23,75 | 23,83 | -0,25% | 26.907,00 |
| 24.12.2024 | 23,96 | 24,01 | 23,73 | 23,89 | -0,46% | 21.271,00 |
| 23.12.2024 | 24,18 | 24,22 | 23,94 | 24,00 | -0,54% | 28.380,00 |
| 20.12.2024 | 24,11 | 24,31 | 24,07 | 24,13 | 0,37% | 23.922,00 |
| 19.12.2024 | 24,10 | 24,45 | 23,82 | 24,04 | -0,62% | 51.508,00 |
| 18.12.2024 | 24,63 | 24,66 | 24,14 | 24,19 | -1,67% | 59.470,00 |
| 17.12.2024 | 24,62 | 24,66 | 24,51 | 24,60 | 0,00% | 32.360,00 |
| 16.12.2024 | 24,47 | 24,64 | 24,36 | 24,60 | 0,78% | 83.077,00 |
| 13.12.2024 | 24,33 | 24,43 | 24,19 | 24,41 | 0,66% | 66.864,00 |
| 12.12.2024 | 24,45 | 24,51 | 24,25 | 24,25 | -0,86% | 70.500,00 |