17,750€
-1,11%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,75 | 17,80 | 17,25 | 17,75 | -1,11% | 250,00 |
| 18.04.2024 | 17,70 | 18,05 | 17,60 | 17,95 | 1,70% | - |
| 17.04.2024 | 17,70 | 17,90 | 17,55 | 17,65 | 0,00% | - |
| 16.04.2024 | 18,10 | 18,35 | 17,55 | 17,65 | -2,75% | 500,00 |
| 15.04.2024 | 18,10 | 18,45 | 17,95 | 18,15 | 0,55% | 72,00 |
| 12.04.2024 | 18,10 | 18,20 | 17,85 | 18,05 | 0,00% | - |
| 11.04.2024 | 18,30 | 18,50 | 17,95 | 18,05 | -1,63% | - |
| 10.04.2024 | 19,10 | 19,10 | 18,15 | 18,35 | -3,67% | - |
| 09.04.2024 | 18,80 | 19,05 | 18,70 | 19,05 | 1,06% | - |
| 08.04.2024 | 18,60 | 18,95 | 18,60 | 18,85 | 1,62% | 34,00 |
| 05.04.2024 | 18,55 | 18,70 | 18,35 | 18,55 | 0,00% | 3,00 |
| 04.04.2024 | 18,70 | 18,95 | 18,45 | 18,55 | -0,54% | 2,00 |
| 03.04.2024 | 18,90 | 19,05 | 18,65 | 18,65 | -1,58% | - |
| 02.04.2024 | 19,15 | 19,20 | 18,75 | 18,95 | -2,82% | 218,00 |
| 28.03.2024 | 19,10 | 19,54 | 19,04 | 19,50 | 2,12% | 12,00 |
| 27.03.2024 | 18,44 | 19,11 | 18,42 | 19,10 | 3,89% | 20,00 |
| 26.03.2024 | 18,40 | 18,52 | 18,36 | 18,38 | -0,16% | - |
| 25.03.2024 | 18,33 | 18,57 | 18,29 | 18,41 | 0,25% | - |
| 22.03.2024 | 18,59 | 18,80 | 18,37 | 18,37 | -1,08% | - |
| 21.03.2024 | 18,10 | 18,63 | 18,10 | 18,57 | 2,57% | - |
| 20.03.2024 | 17,79 | 18,20 | 17,69 | 18,10 | 1,60% | - |
| 19.03.2024 | 17,66 | 17,82 | 17,53 | 17,82 | 0,92% | - |
| 18.03.2024 | 17,73 | 18,10 | 17,45 | 17,65 | 0,89% | 1.677,00 |
| 15.03.2024 | 17,35 | 17,65 | 17,18 | 17,50 | 0,78% | 250,00 |
| 14.03.2024 | 17,76 | 17,85 | 17,20 | 17,36 | -2,00% | - |
| 13.03.2024 | 17,71 | 17,89 | 17,63 | 17,72 | 0,06% | - |
| 12.03.2024 | 17,92 | 18,04 | 17,71 | 17,71 | -1,16% | 29,00 |
| 11.03.2024 | 17,98 | 18,09 | 17,85 | 17,92 | -0,53% | - |
| 08.03.2024 | 17,86 | 18,15 | 17,81 | 18,01 | 0,83% | 149,00 |
| 07.03.2024 | 17,70 | 18,19 | 17,56 | 17,86 | 0,79% | 3,00 |
| 06.03.2024 | 17,95 | 18,04 | 17,47 | 17,72 | -1,34% | - |
| 05.03.2024 | 17,48 | 18,14 | 17,39 | 17,96 | 2,50% | 11,00 |
| 04.03.2024 | 17,12 | 17,68 | 17,08 | 17,53 | 2,02% | - |
| 01.03.2024 | 17,26 | 17,37 | 16,82 | 17,18 | -0,64% | 42,00 |
| 29.02.2024 | 16,91 | 17,38 | 16,83 | 17,29 | 0,92% | - |
| 28.02.2024 | 17,15 | 17,24 | 17,05 | 17,13 | 0,01% | - |
| 27.02.2024 | 16,79 | 17,13 | 16,78 | 17,13 | 1,75% | - |
| 26.02.2024 | 16,87 | 17,02 | 16,72 | 16,83 | -0,44% | - |
| 23.02.2024 | 16,86 | 17,01 | 16,69 | 16,91 | 0,30% | - |
| 22.02.2024 | 16,96 | 17,21 | 16,67 | 16,86 | -0,53% | - |
| 21.02.2024 | 17,03 | 17,07 | 16,44 | 16,95 | -0,50% | - |
| 20.02.2024 | 17,12 | 17,19 | 16,86 | 17,03 | -0,66% | - |
| 19.02.2024 | 17,16 | 17,28 | 17,14 | 17,15 | -0,10% | 170,00 |
| 16.02.2024 | 17,21 | 17,26 | 16,89 | 17,16 | -0,44% | - |
| 15.02.2024 | 17,08 | 17,47 | 17,01 | 17,24 | 1,14% | - |
| 14.02.2024 | 16,69 | 17,09 | 16,69 | 17,04 | 1,91% | - |
| 13.02.2024 | 17,14 | 17,15 | 16,45 | 16,72 | -2,48% | - |
| 12.02.2024 | 16,67 | 17,32 | 16,64 | 17,15 | 2,94% | - |
| 09.02.2024 | 16,59 | 16,77 | 16,44 | 16,66 | 0,42% | - |
| 08.02.2024 | 16,55 | 16,69 | 16,39 | 16,59 | 0,18% | - |
| 07.02.2024 | 16,61 | 16,80 | 16,18 | 16,56 | -0,36% | 3,00 |
| 06.02.2024 | 16,70 | 16,88 | 16,49 | 16,62 | -0,57% | - |
| 05.02.2024 | 16,94 | 17,11 | 16,60 | 16,71 | -1,30% | 231,00 |
| 02.02.2024 | 16,76 | 17,05 | 16,47 | 16,93 | 0,83% | 130,00 |
| 01.02.2024 | 17,31 | 17,47 | 16,17 | 16,79 | -2,99% | 19,00 |
| 31.01.2024 | 18,01 | 18,05 | 17,24 | 17,31 | -3,57% | - |
| 30.01.2024 | 17,91 | 18,12 | 17,81 | 17,95 | 0,29% | 6,00 |
| 29.01.2024 | 17,64 | 17,92 | 17,64 | 17,90 | 1,37% | - |
| 26.01.2024 | 17,61 | 17,79 | 17,53 | 17,66 | -0,14% | - |
| 25.01.2024 | 17,73 | 17,98 | 17,48 | 17,68 | -0,04% | 4,00 |
| 24.01.2024 | 17,48 | 17,73 | 17,41 | 17,69 | 1,09% | - |
| 23.01.2024 | 17,51 | 17,75 | 17,33 | 17,50 | -0,17% | - |
| 22.01.2024 | 17,10 | 17,56 | 17,09 | 17,53 | 2,64% | 160,00 |
| 19.01.2024 | 16,45 | 17,14 | 16,02 | 17,08 | 3,30% | - |
| 18.01.2024 | 16,45 | 16,68 | 16,29 | 16,53 | 0,30% | - |
| 17.01.2024 | 16,47 | 16,63 | 16,14 | 16,48 | -0,30% | 1.511,00 |
| 16.01.2024 | 16,69 | 16,77 | 16,44 | 16,53 | -0,93% | - |
| 15.01.2024 | 16,68 | 16,70 | 16,64 | 16,69 | 0,06% | - |
| 12.01.2024 | 16,91 | 17,09 | 16,53 | 16,68 | -1,39% | - |
| 11.01.2024 | 17,26 | 17,28 | 16,75 | 16,91 | -1,86% | - |
| 10.01.2024 | 17,49 | 17,50 | 17,08 | 17,23 | -1,43% | - |
| 09.01.2024 | 17,79 | 18,09 | 17,46 | 17,48 | -1,81% | 1.307,00 |
| 08.01.2024 | 17,65 | 17,81 | 17,50 | 17,81 | 0,72% | 3,00 |
| 05.01.2024 | 17,35 | 17,80 | 17,06 | 17,68 | 1,99% | 9,00 |
| 04.01.2024 | 17,22 | 17,51 | 17,08 | 17,33 | 0,55% | - |
| 03.01.2024 | 17,78 | 17,81 | 17,20 | 17,24 | -3,15% | - |
| 02.01.2024 | 17,58 | 17,99 | 17,38 | 17,80 | 0,65% | 255,00 |
| 29.12.2023 | 17,67 | 17,76 | 17,59 | 17,68 | 0,00% | - |
| 28.12.2023 | 17,60 | 17,72 | 17,49 | 17,68 | 0,58% | - |
| 27.12.2023 | 17,74 | 17,74 | 17,51 | 17,58 | 0,56% | - |
| 22.12.2023 | 17,35 | 17,59 | 17,29 | 17,48 | 0,43% | - |
| 21.12.2023 | 17,40 | 17,61 | 17,22 | 17,41 | 0,19% | 110,00 |
| 20.12.2023 | 17,68 | 17,84 | 17,36 | 17,38 | -1,56% | - |
| 19.12.2023 | 17,50 | 17,70 | 17,34 | 17,65 | 0,60% | 25,00 |
| 18.12.2023 | 17,93 | 17,99 | 17,49 | 17,55 | -2,12% | 123,00 |
| 15.12.2023 | 17,83 | 18,17 | 17,58 | 17,93 | 0,50% | - |
| 14.12.2023 | 16,71 | 17,97 | 16,61 | 17,84 | 7,13% | 73,00 |
| 13.12.2023 | 16,01 | 16,67 | 15,93 | 16,65 | 4,18% | 150,00 |
| 12.12.2023 | 16,22 | 16,31 | 15,97 | 15,98 | -1,53% | - |
| 11.12.2023 | 16,04 | 16,37 | 16,04 | 16,23 | 0,19% | 450,00 |
| 08.12.2023 | 16,00 | 16,44 | 15,97 | 16,20 | 1,36% | - |
| 07.12.2023 | 15,66 | 15,99 | 15,60 | 15,98 | 0,61% | 3,00 |
| 06.12.2023 | 15,78 | 16,30 | 15,78 | 15,88 | 0,71% | - |
| 05.12.2023 | 16,24 | 16,29 | 15,70 | 15,77 | -3,16% | 510,00 |
| 04.12.2023 | 16,15 | 16,36 | 15,99 | 16,29 | 0,91% | 62,00 |
| 01.12.2023 | 15,30 | 16,22 | 15,30 | 16,14 | 5,27% | 2,00 |
| 30.11.2023 | 15,10 | 15,44 | 15,10 | 15,33 | 2,17% | - |
| 29.11.2023 | 14,57 | 15,11 | 14,57 | 15,01 | 2,95% | - |
| 28.11.2023 | 14,60 | 14,64 | 14,41 | 14,58 | -0,10% | 83,00 |
| 27.11.2023 | 14,63 | 14,67 | 14,44 | 14,59 | -0,58% | - |