18,841$
-0,83%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,95 | 18,96 | 18,40 | 18,90 | -0,53% | 18.046.100,00 |
| 18.04.2024 | 18,89 | 19,19 | 18,83 | 19,00 | 0,74% | 9.397.066,00 |
| 17.04.2024 | 18,98 | 19,04 | 18,69 | 18,86 | 0,27% | 8.080.318,00 |
| 16.04.2024 | 19,00 | 19,08 | 18,66 | 18,81 | -2,13% | 7.244.809,00 |
| 15.04.2024 | 19,38 | 19,65 | 19,09 | 19,22 | 0,16% | 6.936.603,00 |
| 12.04.2024 | 19,05 | 19,30 | 18,94 | 19,19 | -1,13% | 6.276.907,00 |
| 11.04.2024 | 19,72 | 19,76 | 19,20 | 19,41 | -1,37% | 8.061.078,00 |
| 10.04.2024 | 20,29 | 20,30 | 19,54 | 19,68 | -4,88% | 6.684.261,00 |
| 09.04.2024 | 20,50 | 20,69 | 20,36 | 20,69 | 1,42% | 5.321.354,00 |
| 08.04.2024 | 20,25 | 20,57 | 20,18 | 20,40 | 1,24% | 4.611.639,00 |
| 05.04.2024 | 19,94 | 20,19 | 19,79 | 20,15 | 0,45% | 3.490.358,00 |
| 04.04.2024 | 20,54 | 20,64 | 20,00 | 20,06 | -0,84% | 5.238.761,00 |
| 03.04.2024 | 20,37 | 20,54 | 20,21 | 20,23 | -0,64% | 4.968.904,00 |
| 02.04.2024 | 20,44 | 20,52 | 20,22 | 20,36 | -0,97% | 6.915.395,00 |
| 01.04.2024 | 21,06 | 21,06 | 20,47 | 20,56 | -2,28% | 5.925.474,00 |
| 28.03.2024 | 20,68 | 21,08 | 20,68 | 21,04 | 1,74% | 8.206.728,00 |
| 27.03.2024 | 20,13 | 20,69 | 20,05 | 20,68 | 3,87% | 6.171.277,00 |
| 26.03.2024 | 20,05 | 20,11 | 19,90 | 19,91 | -0,20% | 4.329.432,00 |
| 25.03.2024 | 19,91 | 20,13 | 19,85 | 19,95 | 0,45% | 5.911.309,00 |
| 22.03.2024 | 20,25 | 20,35 | 19,84 | 19,86 | -1,44% | 6.199.871,00 |
| 21.03.2024 | 19,91 | 20,27 | 19,91 | 20,15 | 1,92% | 8.544.224,00 |
| 20.03.2024 | 19,20 | 19,87 | 19,17 | 19,77 | 2,33% | 6.982.408,00 |
| 19.03.2024 | 19,13 | 19,36 | 19,03 | 19,32 | 0,73% | 7.664.707,00 |
| 18.03.2024 | 19,26 | 19,36 | 18,99 | 19,18 | 0,68% | 5.137.027,00 |
| 15.03.2024 | 18,73 | 19,23 | 18,67 | 19,05 | 0,85% | 37.178.761,00 |
| 14.03.2024 | 19,22 | 19,40 | 18,72 | 18,89 | -2,63% | 8.690.855,00 |
| 13.03.2024 | 19,40 | 19,57 | 19,29 | 19,40 | 0,26% | 6.076.569,00 |
| 12.03.2024 | 19,60 | 19,69 | 19,33 | 19,35 | -1,12% | 8.502.700,00 |
| 11.03.2024 | 19,62 | 19,77 | 19,50 | 19,57 | -0,61% | 6.778.884,00 |
| 08.03.2024 | 19,78 | 19,89 | 19,61 | 19,69 | 0,72% | 8.768.296,00 |
| 07.03.2024 | 19,51 | 19,83 | 19,45 | 19,55 | 1,19% | 10.504.880,00 |
| 06.03.2024 | 19,47 | 19,52 | 19,05 | 19,32 | -0,87% | 10.905.540,00 |
| 05.03.2024 | 18,95 | 19,69 | 18,95 | 19,49 | 2,47% | 8.543.641,00 |
| 04.03.2024 | 19,00 | 19,21 | 18,81 | 19,02 | 2,31% | 8.520.722,00 |
| 01.03.2024 | 18,49 | 18,66 | 18,16 | 18,59 | -0,21% | 7.490.679,00 |
| 29.02.2024 | 18,60 | 18,87 | 18,50 | 18,63 | 0,32% | 11.593.883,00 |
| 28.02.2024 | 18,50 | 18,68 | 18,46 | 18,57 | -0,05% | 7.011.031,00 |
| 27.02.2024 | 18,35 | 18,59 | 18,31 | 18,58 | 1,92% | 5.919.761,00 |
| 26.02.2024 | 18,22 | 18,46 | 18,12 | 18,23 | -0,27% | 7.313.232,00 |
| 23.02.2024 | 18,29 | 18,42 | 18,07 | 18,28 | 0,27% | 5.413.866,00 |
| 22.02.2024 | 18,33 | 18,60 | 18,04 | 18,23 | -0,55% | 8.950.513,00 |
| 21.02.2024 | 18,33 | 18,40 | 17,76 | 18,33 | -0,49% | 14.635.631,00 |
| 20.02.2024 | 18,32 | 18,61 | 18,26 | 18,42 | -0,32% | 6.049.153,00 |
| 16.02.2024 | 18,32 | 18,59 | 18,26 | 18,48 | -0,38% | 5.519.919,00 |
| 15.02.2024 | 18,41 | 18,83 | 18,41 | 18,55 | 1,42% | 6.784.236,00 |
| 14.02.2024 | 18,14 | 18,34 | 18,06 | 18,29 | 2,24% | 6.968.823,00 |
| 13.02.2024 | 18,06 | 18,15 | 17,61 | 17,89 | -3,09% | 11.382.691,00 |
| 12.02.2024 | 18,05 | 18,68 | 17,92 | 18,46 | 2,56% | 8.061.859,00 |
| 09.02.2024 | 17,83 | 18,10 | 17,72 | 18,00 | 0,61% | 9.743.499,00 |
| 08.02.2024 | 17,70 | 17,99 | 17,61 | 17,89 | 0,28% | 8.686.282,00 |
| 07.02.2024 | 17,97 | 18,04 | 17,42 | 17,84 | -0,11% | 11.993.366,00 |
| 06.02.2024 | 17,87 | 18,14 | 17,73 | 17,86 | -0,56% | 10.609.466,00 |
| 05.02.2024 | 18,11 | 18,11 | 17,82 | 17,96 | -1,86% | 9.002.618,00 |
| 02.02.2024 | 17,97 | 18,39 | 17,89 | 18,30 | 0,44% | 10.951.171,00 |
| 01.02.2024 | 18,71 | 18,80 | 17,52 | 18,22 | -2,41% | 18.174.701,00 |
| 31.01.2024 | 18,86 | 19,27 | 18,67 | 18,67 | -4,16% | 13.833.446,00 |
| 30.01.2024 | 19,37 | 19,65 | 19,37 | 19,48 | 0,41% | 5.903.628,00 |
| 29.01.2024 | 19,12 | 19,42 | 19,10 | 19,40 | 1,31% | 5.945.261,00 |
| 26.01.2024 | 19,23 | 19,34 | 19,03 | 19,15 | 0,10% | 7.811.470,00 |
| 25.01.2024 | 19,48 | 19,52 | 18,94 | 19,13 | -0,62% | 10.631.436,00 |
| 24.01.2024 | 19,20 | 19,33 | 18,96 | 19,25 | 1,48% | 6.693.287,00 |
| 23.01.2024 | 19,16 | 19,28 | 18,77 | 18,97 | -0,52% | 5.910.684,00 |
| 22.01.2024 | 18,75 | 19,11 | 18,72 | 19,07 | 2,42% | 9.640.047,00 |
| 19.01.2024 | 17,95 | 18,67 | 17,70 | 18,62 | 3,73% | 12.612.740,00 |
| 18.01.2024 | 18,05 | 18,13 | 17,69 | 17,95 | 0,06% | 11.401.078,00 |
| 17.01.2024 | 17,65 | 18,04 | 17,52 | 17,94 | -0,06% | 8.966.255,00 |
| 16.01.2024 | 17,99 | 18,19 | 17,87 | 17,95 | -1,81% | 8.907.188,00 |
| 12.01.2024 | 18,64 | 18,73 | 18,10 | 18,28 | -1,56% | 11.575.179,00 |
| 11.01.2024 | 18,79 | 18,83 | 18,35 | 18,57 | -1,85% | 9.862.195,00 |
| 10.01.2024 | 19,11 | 19,11 | 18,72 | 18,92 | -1,05% | 11.157.655,00 |
| 09.01.2024 | 19,44 | 19,46 | 19,08 | 19,12 | -2,00% | 11.561.979,00 |
| 08.01.2024 | 19,28 | 19,52 | 19,17 | 19,51 | 0,62% | 5.250.624,00 |
| 05.01.2024 | 18,87 | 19,51 | 18,80 | 19,39 | 2,21% | 8.809.408,00 |
| 04.01.2024 | 18,81 | 19,20 | 18,68 | 18,97 | 0,90% | 6.867.936,00 |
| 03.01.2024 | 19,20 | 19,27 | 18,76 | 18,80 | -3,59% | 8.616.421,00 |
| 02.01.2024 | 19,15 | 19,70 | 19,06 | 19,50 | 0,62% | 7.612.840,00 |
| 29.12.2023 | 19,52 | 19,58 | 19,33 | 19,38 | -0,87% | 4.118.279,00 |
| 28.12.2023 | 19,57 | 19,62 | 19,50 | 19,55 | 0,05% | 3.783.145,00 |
| 27.12.2023 | 19,59 | 19,65 | 19,41 | 19,54 | -0,15% | 4.563.318,00 |
| 26.12.2023 | 19,30 | 19,62 | 19,22 | 19,57 | 1,56% | 4.500.091,00 |
| 22.12.2023 | 19,24 | 19,41 | 19,08 | 19,27 | 0,68% | 4.685.533,00 |
| 21.12.2023 | 19,18 | 19,28 | 18,94 | 19,14 | 0,90% | 6.790.957,00 |
| 20.12.2023 | 19,26 | 19,58 | 18,96 | 18,97 | -2,01% | 8.305.528,00 |
| 19.12.2023 | 19,11 | 19,43 | 19,01 | 19,36 | 1,20% | 8.389.774,00 |
| 18.12.2023 | 19,69 | 19,69 | 19,08 | 19,13 | -2,05% | 10.048.677,00 |
| 15.12.2023 | 19,48 | 19,74 | 19,20 | 19,53 | -0,36% | 21.975.414,00 |
| 14.12.2023 | 18,76 | 19,78 | 18,60 | 19,60 | 8,29% | 21.939.264,00 |
| 13.12.2023 | 17,25 | 18,15 | 17,18 | 18,10 | 4,87% | 11.750.791,00 |
| 12.12.2023 | 17,49 | 17,50 | 17,23 | 17,26 | -1,20% | 6.671.008,00 |
| 11.12.2023 | 17,38 | 17,59 | 17,34 | 17,47 | 0,17% | 6.780.691,00 |
| 08.12.2023 | 17,33 | 17,70 | 17,22 | 17,44 | 1,10% | 7.372.592,00 |
| 07.12.2023 | 16,97 | 17,28 | 16,87 | 17,25 | 0,88% | 8.886.498,00 |
| 06.12.2023 | 17,21 | 17,60 | 17,08 | 17,10 | 0,59% | 9.195.696,00 |
| 05.12.2023 | 17,50 | 17,50 | 16,98 | 17,00 | -3,63% | 14.188.268,00 |
| 04.12.2023 | 17,34 | 17,71 | 17,31 | 17,64 | 0,40% | 8.158.145,00 |
| 01.12.2023 | 16,62 | 17,65 | 16,60 | 17,57 | 5,34% | 11.017.605,00 |
| 30.11.2023 | 16,59 | 16,81 | 16,51 | 16,68 | 1,28% | 10.424.087,00 |
| 29.11.2023 | 16,18 | 16,61 | 16,16 | 16,47 | 2,94% | 7.337.046,00 |
| 28.11.2023 | 15,98 | 16,08 | 15,82 | 16,00 | 0,19% | 9.558.049,00 |
| 27.11.2023 | 15,92 | 16,07 | 15,79 | 15,97 | -0,50% | 6.079.218,00 |