18,350€
0,55%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 18,30 | 18,50 | 17,95 | 18,15 | -0,55% | - |
| 07.05.2024 | 18,45 | 18,70 | 18,15 | 18,25 | -1,08% | - |
| 06.05.2024 | 18,30 | 18,70 | 18,25 | 18,45 | 0,54% | - |
| 03.05.2024 | 18,30 | 18,80 | 18,25 | 18,35 | 1,10% | - |
| 02.05.2024 | 18,20 | 18,70 | 18,05 | 18,15 | 0,55% | - |
| 30.04.2024 | 18,40 | 18,50 | 17,95 | 18,05 | -1,63% | - |
| 29.04.2024 | 18,35 | 18,70 | 18,15 | 18,35 | 0,00% | - |
| 26.04.2024 | 18,30 | 18,80 | 18,15 | 18,35 | 0,55% | - |
| 25.04.2024 | 18,50 | 18,90 | 17,95 | 18,25 | -1,08% | - |
| 24.04.2024 | 18,00 | 18,70 | 17,75 | 18,45 | 2,22% | - |
| 23.04.2024 | 17,90 | 18,40 | 17,70 | 18,05 | 0,00% | - |
| 22.04.2024 | 17,80 | 18,20 | 17,45 | 18,05 | 1,69% | - |
| 19.04.2024 | 17,80 | 17,90 | 17,15 | 17,75 | 1,43% | - |
| 18.04.2024 | 17,60 | 18,20 | 17,50 | 17,50 | -0,85% | - |
| 17.04.2024 | 17,70 | 18,00 | 17,45 | 17,65 | 0,57% | - |
| 16.04.2024 | 18,10 | 18,35 | 17,45 | 17,55 | -2,77% | - |
| 15.04.2024 | 18,05 | 18,60 | 17,85 | 18,05 | 0,00% | - |
| 12.04.2024 | 18,15 | 18,30 | 17,65 | 18,05 | 0,00% | - |
| 11.04.2024 | 18,30 | 18,50 | 17,85 | 18,05 | -1,63% | - |
| 10.04.2024 | 19,10 | 19,10 | 18,05 | 18,35 | -3,67% | - |
| 09.04.2024 | 18,70 | 19,20 | 18,55 | 19,05 | 0,26% | - |
| 08.04.2024 | 18,50 | 19,10 | 18,50 | 19,00 | 2,43% | - |
| 05.04.2024 | 18,50 | 18,80 | 18,25 | 18,55 | 0,00% | - |
| 04.04.2024 | 18,70 | 19,10 | 18,35 | 18,55 | -0,54% | - |
| 03.04.2024 | 18,85 | 19,20 | 18,55 | 18,65 | -1,58% | - |
| 02.04.2024 | 19,10 | 19,20 | 18,65 | 18,95 | -1,12% | - |
| 28.03.2024 | 19,02 | 19,54 | 19,01 | 19,17 | 2,17% | - |
| 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% | - |