Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,51 | 21,10 | 0,00 | 20,66 | -3,07% | - |
| 25.02.2021 | 22,05 | 22,05 | 21,23 | 21,31 | -4,01% | - |
| 24.02.2021 | 21,55 | 22,32 | 21,55 | 22,20 | 4,47% | - |
| 23.02.2021 | 21,18 | 21,28 | 20,91 | 21,25 | 2,58% | - |
| 22.02.2021 | 20,79 | 20,96 | 20,57 | 20,72 | 1,64% | - |
| 19.02.2021 | 20,02 | 20,42 | 20,00 | 20,38 | 3,64% | - |
| 18.02.2021 | 19,71 | 19,79 | 19,42 | 19,67 | -1,75% | - |
| 17.02.2021 | 20,28 | 20,38 | 19,90 | 20,02 | -0,96% | - |
| 16.02.2021 | 19,99 | 20,32 | 19,95 | 20,21 | 3,38% | - |
| 12.02.2021 | 19,70 | 19,79 | 19,42 | 19,55 | 1,14% | - |
| 11.02.2021 | 19,53 | 19,58 | 0,00 | 19,33 | -0,72% | - |
| 10.02.2021 | 19,50 | 19,80 | 19,38 | 19,47 | -0,41% | - |
| 09.02.2021 | 19,32 | 19,55 | 19,29 | 19,55 | 0,05% | - |
| 08.02.2021 | 19,24 | 19,55 | 0,00 | 19,54 | 3,20% | - |
| 05.02.2021 | 19,12 | 19,25 | 18,94 | 18,94 | 0,00% | - |
| 04.02.2021 | 19,01 | 19,12 | 18,83 | 18,94 | 3,39% | - |
| 03.02.2021 | 18,00 | 18,33 | 17,87 | 18,32 | 2,98% | - |
| 02.02.2021 | 17,67 | 17,93 | 17,64 | 17,79 | 2,77% | - |
| 01.02.2021 | 17,01 | 17,35 | 16,95 | 17,31 | 1,70% | - |
| 29.01.2021 | 17,57 | 17,62 | 0,00 | 17,02 | -3,52% | - |
| 28.01.2021 | 17,53 | 17,73 | 17,51 | 17,64 | 2,92% | - |
| 27.01.2021 | 17,55 | 17,65 | 17,12 | 17,14 | -3,44% | - |
| 26.01.2021 | 17,80 | 17,88 | 17,67 | 17,75 | 0,17% | - |
| 25.01.2021 | 17,47 | 17,79 | 17,22 | 17,72 | -0,11% | - |
| 22.01.2021 | 17,74 | 17,97 | 17,62 | 17,74 | -0,39% | - |
| 21.01.2021 | 17,90 | 18,00 | 17,65 | 17,81 | -1,93% | - |
| 20.01.2021 | 18,19 | 18,31 | 17,99 | 18,16 | -1,47% | - |
| 19.01.2021 | 18,09 | 18,45 | 18,09 | 18,43 | 1,26% | - |
| 15.01.2021 | 18,20 | 18,37 | 18,07 | 18,20 | -2,36% | - |
| 14.01.2021 | 18,45 | 18,71 | 18,35 | 18,64 | 2,76% | - |
| 13.01.2021 | 18,05 | 18,18 | 17,86 | 18,14 | -0,82% | - |
| 12.01.2021 | 18,29 | 18,29 | 18,29 | 18,29 | 2,07% | - |
| 11.01.2021 | 17,58 | 17,92 | 17,57 | 17,92 | 1,82% | - |
| 08.01.2021 | 17,45 | 17,63 | 17,22 | 17,60 | -0,48% | - |
| 07.01.2021 | 17,68 | 17,68 | 17,68 | 17,68 | 2,64% | - |
| 06.01.2021 | 17,35 | 17,49 | 17,11 | 17,23 | 6,10% | - |
| 05.01.2021 | 16,03 | 16,43 | 15,94 | 16,24 | 1,66% | - |
| 04.01.2021 | 15,97 | 15,97 | 15,97 | 15,97 | -0,78% | - |
| 31.12.2020 | 15,91 | 16,15 | 15,91 | 16,10 | 1,13% | - |
| 30.12.2020 | 15,96 | 15,98 | 15,83 | 15,92 | 0,89% | - |
| 29.12.2020 | 15,78 | 15,89 | 15,71 | 15,78 | -1,19% | - |
| 28.12.2020 | 16,18 | 16,19 | 15,94 | 15,97 | -0,90% | - |
| 24.12.2020 | 15,78 | 16,20 | 15,59 | 16,11 | 0,75% | - |
| 23.12.2020 | 15,82 | 16,08 | 15,77 | 15,99 | 3,56% | - |
| 22.12.2020 | 15,44 | 15,44 | 15,44 | 15,44 | -0,23% | - |
| 21.12.2020 | 15,30 | 15,69 | 15,29 | 15,48 | -1,90% | - |
| 18.12.2020 | 15,26 | 15,78 | 15,25 | 15,78 | 1,61% | - |
| 17.12.2020 | 15,41 | 15,56 | 15,30 | 15,53 | -0,45% | - |
| 16.12.2020 | 15,43 | 15,63 | 15,38 | 15,60 | 1,70% | - |
| 15.12.2020 | 15,14 | 15,41 | 15,09 | 15,34 | 0,92% | - |
| 14.12.2020 | 15,20 | 15,20 | 15,20 | 15,20 | -2,06% | - |
| 11.12.2020 | 15,52 | 15,52 | 15,52 | 15,52 | -1,37% | - |
| 10.12.2020 | 15,69 | 15,89 | 15,66 | 15,73 | -0,91% | - |
| 09.12.2020 | 15,92 | 15,93 | 15,73 | 15,88 | 14,66% | - |
| 08.12.2020 | 15,90 | 16,29 | 13,85 | 13,85 | -13,20% | - |
| 07.12.2020 | 16,04 | 16,50 | 0,00 | 15,95 | -1,15% | - |
| 04.12.2020 | 16,22 | 16,24 | 16,03 | 16,14 | 0,34% | - |
| 03.12.2020 | 16,00 | 16,42 | 16,00 | 16,08 | -0,59% | - |
| 02.12.2020 | 15,83 | 16,21 | 15,80 | 16,18 | 1,70% | - |
| 01.12.2020 | 15,94 | 16,06 | 15,78 | 15,91 | 4,19% | - |
| 30.11.2020 | 15,49 | 15,71 | 15,26 | 15,27 | 11,18% | - |
| 27.11.2020 | 15,59 | 16,04 | 13,73 | 13,73 | -13,18% | - |
| 25.11.2020 | 15,67 | 15,89 | 15,62 | 15,82 | -1,80% | - |
| 24.11.2020 | 16,19 | 16,23 | 16,02 | 16,11 | 4,82% | - |
| 23.11.2020 | 15,39 | 15,54 | 15,34 | 15,37 | 1,52% | - |
| 20.11.2020 | 15,18 | 15,19 | 14,99 | 15,14 | -2,07% | - |
| 19.11.2020 | 15,17 | 15,48 | 15,15 | 15,46 | 0,39% | - |
| 18.11.2020 | 15,84 | 15,86 | 15,39 | 15,40 | -1,47% | - |
| 17.11.2020 | 15,25 | 15,63 | 15,22 | 15,63 | 0,45% | - |
| 16.11.2020 | 15,62 | 15,75 | 15,38 | 15,56 | 4,43% | - |
| 13.11.2020 | 14,89 | 14,97 | 14,78 | 14,90 | 3,47% | - |
| 12.11.2020 | 14,59 | 14,73 | 14,20 | 14,40 | -3,19% | - |
| 11.11.2020 | 14,69 | 14,91 | 14,65 | 14,87 | -2,20% | - |
| 10.11.2020 | 15,25 | 15,45 | 15,12 | 15,21 | 0,03% | - |
| 09.11.2020 | 15,20 | 15,20 | 15,20 | 15,20 | 16,34% | - |
| 06.11.2020 | 12,35 | 13,64 | 12,35 | 13,07 | -4,67% | - |
| 05.11.2020 | 13,53 | 13,98 | 13,52 | 13,71 | 4,34% | - |
| 04.11.2020 | 13,25 | 13,55 | 0,00 | 13,14 | -6,61% | - |
| 03.11.2020 | 14,08 | 14,15 | 13,87 | 14,07 | 2,25% | - |
| 02.11.2020 | 0,00 | 13,80 | 0,00 | 13,76 | 3,77% | - |
| 30.10.2020 | 13,25 | 13,35 | 13,00 | 13,26 | -0,15% | - |
| 29.10.2020 | 12,77 | 13,32 | 12,68 | 13,28 | 4,24% | - |
| 28.10.2020 | 12,85 | 12,94 | 12,60 | 12,74 | -1,32% | - |
| 27.10.2020 | 13,29 | 13,32 | 12,91 | 12,91 | -3,30% | - |
| 26.10.2020 | 13,47 | 13,50 | 13,28 | 13,35 | -3,19% | - |
| 23.10.2020 | 13,86 | 13,97 | 13,62 | 13,79 | -0,14% | - |
| 22.10.2020 | 12,92 | 13,81 | 12,92 | 13,81 | 7,85% | - |
| 21.10.2020 | 12,97 | 13,04 | 12,74 | 12,80 | -0,97% | - |
| 20.10.2020 | 0,00 | 13,37 | 0,00 | 12,93 | 4,83% | - |
| 19.10.2020 | 0,00 | 12,64 | 0,00 | 12,33 | -1,16% | - |
| 16.10.2020 | 12,35 | 12,62 | 12,27 | 12,48 | -0,56% | - |
| 15.10.2020 | 12,24 | 12,60 | 12,24 | 12,55 | 2,41% | - |
| 14.10.2020 | 12,52 | 12,56 | 12,25 | 12,25 | -2,20% | - |
| 13.10.2020 | 12,53 | 12,53 | 12,53 | 12,53 | -3,24% | - |
| 12.10.2020 | 12,79 | 12,98 | 12,72 | 12,95 | 1,25% | - |
| 09.10.2020 | 13,01 | 13,02 | 12,71 | 12,79 | -1,84% | - |
| 08.10.2020 | 12,83 | 13,05 | 12,67 | 13,03 | 2,36% | - |
| 07.10.2020 | 12,84 | 12,93 | 12,55 | 12,73 | 2,58% | - |
| 06.10.2020 | 12,54 | 13,00 | 12,33 | 12,41 | -1,27% | - |
| 05.10.2020 | 12,31 | 12,57 | 12,21 | 12,57 | 5,28% | - |