19,333€
3,07%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,02 | 19,41 | 19,01 | 19,33 | 3,07% | - |
27.03.2024 | 18,43 | 19,11 | 18,42 | 18,76 | 1,77% | - |
26.03.2024 | 18,40 | 18,65 | 18,05 | 18,43 | -0,19% | - |
25.03.2024 | 18,33 | 18,60 | 18,18 | 18,47 | 0,81% | - |
22.03.2024 | 18,58 | 18,97 | 18,02 | 18,32 | 1,20% | - |
21.03.2024 | 18,10 | 18,63 | 18,01 | 18,10 | 0,39% | - |
20.03.2024 | 17,80 | 18,30 | 17,53 | 18,03 | 1,35% | - |
19.03.2024 | 17,66 | 17,94 | 17,38 | 17,79 | 2,39% | - |
18.03.2024 | 17,67 | 17,94 | 17,34 | 17,38 | -0,67% | - |
15.03.2024 | 17,35 | 17,96 | 17,18 | 17,50 | 0,10% | - |
14.03.2024 | 17,76 | 17,85 | 17,07 | 17,48 | -1,41% | - |
13.03.2024 | 17,71 | 17,90 | 17,41 | 17,73 | -1,69% | - |
12.03.2024 | 17,92 | 18,15 | 17,32 | 18,03 | 1,62% | - |
11.03.2024 | 17,97 | 18,17 | 17,68 | 17,75 | -1,42% | - |
08.03.2024 | 17,86 | 18,25 | 17,78 | 18,00 | 0,77% | - |
07.03.2024 | 17,69 | 18,19 | 17,67 | 17,86 | 0,79% | - |
06.03.2024 | 17,95 | 18,04 | 17,36 | 17,72 | -1,29% | - |
05.03.2024 | 17,49 | 18,14 | 17,34 | 17,96 | 2,51% | - |
04.03.2024 | 17,11 | 17,74 | 17,08 | 17,52 | 2,14% | - |
01.03.2024 | 17,27 | 17,27 | 16,71 | 17,15 | -0,44% | - |
29.02.2024 | 17,02 | 17,56 | 16,83 | 17,22 | 0,50% | - |
28.02.2024 | 17,15 | 17,29 | 16,91 | 17,14 | 0,00% | - |
27.02.2024 | 16,67 | 17,15 | 16,67 | 17,14 | 2,02% | - |
26.02.2024 | 16,88 | 17,14 | 16,64 | 16,80 | -0,53% | - |
23.02.2024 | 16,85 | 17,06 | 16,57 | 16,89 | 0,27% | - |
22.02.2024 | 16,96 | 17,21 | 16,66 | 16,84 | -0,62% | - |
21.02.2024 | 16,90 | 17,20 | 16,28 | 16,95 | -0,62% | - |
20.02.2024 | 17,11 | 17,33 | 16,72 | 17,05 | -0,50% | - |
19.02.2024 | 17,16 | 17,17 | 17,14 | 17,14 | -0,03% | - |
16.02.2024 | 17,22 | 17,33 | 16,86 | 17,14 | 1,05% | - |
15.02.2024 | 17,09 | 17,60 | 16,97 | 16,97 | -0,52% | - |
14.02.2024 | 16,70 | 17,20 | 16,70 | 17,05 | 1,97% | - |
13.02.2024 | 17,13 | 17,19 | 16,45 | 16,72 | -2,48% | - |
12.02.2024 | 16,55 | 17,40 | 16,55 | 17,15 | 2,79% | - |
09.02.2024 | 16,47 | 16,82 | 16,41 | 16,68 | 0,54% | - |
08.02.2024 | 16,43 | 16,71 | 16,29 | 16,59 | 0,23% | - |
07.02.2024 | 16,60 | 16,84 | 16,08 | 16,56 | -0,32% | - |
06.02.2024 | 16,70 | 16,92 | 16,49 | 16,61 | -0,69% | - |
05.02.2024 | 16,95 | 17,04 | 16,51 | 16,72 | -1,27% | - |
02.02.2024 | 16,76 | 17,12 | 16,42 | 16,94 | 1,09% | - |
01.02.2024 | 17,32 | 17,55 | 16,17 | 16,76 | -3,06% | - |
31.01.2024 | 18,01 | 18,05 | 17,14 | 17,28 | -3,77% | - |
30.01.2024 | 17,90 | 18,12 | 17,73 | 17,96 | 0,31% | - |
29.01.2024 | 17,65 | 17,92 | 17,58 | 17,91 | 1,51% | - |
26.01.2024 | 17,61 | 17,81 | 17,53 | 17,64 | -0,08% | - |
25.01.2024 | 17,73 | 18,16 | 17,48 | 17,65 | -0,25% | - |
24.01.2024 | 17,48 | 17,74 | 17,31 | 17,70 | 1,20% | - |
23.01.2024 | 17,52 | 17,85 | 17,20 | 17,49 | -0,23% | - |
22.01.2024 | 17,09 | 17,69 | 17,07 | 17,53 | 2,51% | - |
19.01.2024 | 16,33 | 17,15 | 16,02 | 17,10 | 3,56% | - |
18.01.2024 | 16,33 | 16,80 | 16,29 | 16,51 | 0,10% | - |
17.01.2024 | 16,47 | 16,75 | 16,01 | 16,49 | -0,09% | - |
16.01.2024 | 16,69 | 16,79 | 16,30 | 16,51 | -1,04% | - |
15.01.2024 | 16,68 | 16,70 | 16,65 | 16,68 | -0,10% | - |
12.01.2024 | 16,92 | 17,16 | 16,40 | 16,70 | -1,33% | - |
11.01.2024 | 17,13 | 17,28 | 16,70 | 16,92 | -1,88% | - |
10.01.2024 | 17,49 | 17,56 | 17,08 | 17,25 | -1,29% | - |
09.01.2024 | 17,78 | 18,09 | 17,46 | 17,47 | -1,92% | - |
08.01.2024 | 17,65 | 17,83 | 17,35 | 17,82 | 0,58% | - |
05.01.2024 | 17,22 | 17,88 | 17,06 | 17,71 | 2,21% | - |
04.01.2024 | 17,22 | 17,63 | 16,93 | 17,33 | 0,76% | - |
03.01.2024 | 17,77 | 17,81 | 17,17 | 17,20 | -3,45% | - |
02.01.2024 | 17,59 | 18,05 | 17,28 | 17,82 | -0,02% | - |
29.12.2023 | 17,54 | 17,82 | 17,54 | 17,82 | 0,82% | - |
28.12.2023 | 17,58 | 17,79 | 17,43 | 17,67 | 0,37% | - |
27.12.2023 | 17,73 | 17,88 | 17,40 | 17,61 | 0,66% | - |
22.12.2023 | 17,35 | 17,66 | 17,27 | 17,49 | 0,57% | - |
21.12.2023 | 17,41 | 17,69 | 17,19 | 17,39 | 0,26% | - |
20.12.2023 | 17,68 | 17,84 | 17,35 | 17,35 | -1,60% | - |
19.12.2023 | 17,51 | 17,85 | 17,21 | 17,63 | 0,48% | - |
18.12.2023 | 17,93 | 18,02 | 17,34 | 17,55 | -2,01% | - |
15.12.2023 | 17,84 | 18,17 | 17,49 | 17,91 | 0,39% | - |
14.12.2023 | 16,69 | 17,99 | 16,66 | 17,84 | 7,13% | - |
13.12.2023 | 16,01 | 16,78 | 15,81 | 16,65 | 4,12% | - |
12.12.2023 | 16,21 | 16,33 | 15,86 | 15,99 | -1,47% | - |
11.12.2023 | 16,22 | 16,38 | 16,00 | 16,23 | 0,14% | - |
08.12.2023 | 16,00 | 16,59 | 15,90 | 16,21 | 1,39% | - |
07.12.2023 | 15,74 | 16,07 | 15,54 | 15,98 | 0,62% | - |
06.12.2023 | 15,78 | 16,33 | 15,75 | 15,89 | 0,84% | - |
05.12.2023 | 16,25 | 16,29 | 15,68 | 15,75 | -3,28% | - |
04.12.2023 | 16,16 | 16,48 | 15,89 | 16,29 | 7,19% | - |
01.12.2023 | 15,31 | 16,22 | 15,18 | 15,20 | -0,95% | - |
30.11.2023 | 15,10 | 15,44 | 15,00 | 15,34 | 2,16% | - |
29.11.2023 | 14,58 | 15,20 | 14,58 | 15,02 | 3,16% | - |
28.11.2023 | 14,49 | 14,73 | 14,31 | 14,56 | -0,17% | - |
27.11.2023 | 14,63 | 14,76 | 14,37 | 14,58 | -0,17% | - |
24.11.2023 | 14,71 | 14,92 | 14,51 | 14,61 | -0,78% | - |
23.11.2023 | 14,71 | 14,75 | 14,68 | 14,72 | -0,05% | - |
22.11.2023 | 14,54 | 15,00 | 14,48 | 14,73 | 0,67% | - |
21.11.2023 | 14,87 | 14,98 | 14,59 | 14,63 | -1,81% | - |
20.11.2023 | 14,91 | 15,11 | 14,62 | 14,90 | -0,50% | - |
17.11.2023 | 14,84 | 15,24 | 14,76 | 14,98 | 0,98% | - |
16.11.2023 | 14,96 | 15,07 | 14,47 | 14,83 | -0,77% | - |
15.11.2023 | 14,67 | 15,04 | 14,56 | 14,95 | 2,12% | - |
14.11.2023 | 14,01 | 14,90 | 13,98 | 14,64 | 4,44% | - |
13.11.2023 | 14,11 | 14,26 | 13,82 | 14,01 | -1,02% | - |
10.11.2023 | 14,11 | 14,24 | 13,91 | 14,16 | 0,48% | - |
09.11.2023 | 14,14 | 14,48 | 13,91 | 14,09 | -1,02% | - |
08.11.2023 | 14,36 | 14,51 | 14,04 | 14,24 | -0,86% | - |
07.11.2023 | 14,31 | 14,57 | 14,22 | 14,36 | -0,53% | - |