Echtzeit-Aktienkurs REGIONS FINANCIAL Corp
Bid:
Ask:
Aktienkurse zur REGIONS FINANCIAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 25,00 | 25,00 | 24,99 | 24,99 | -0,04% | 17.121,00 |
| 11.06.2021 | 24,99 | 25,00 | 24,99 | 25,00 | 0,00% | 17.680,00 |
| 10.06.2021 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 45.406,00 |
| 09.06.2021 | 24,98 | 25,00 | 24,98 | 25,00 | 0,08% | 54.387,00 |
| 08.06.2021 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 32.670,00 |
| 07.06.2021 | 24,99 | 25,00 | 24,98 | 24,98 | -0,04% | 63.787,00 |
| 04.06.2021 | 25,02 | 25,02 | 24,98 | 24,99 | -0,22% | 15.572,00 |
| 03.06.2021 | 25,01 | 25,06 | 25,01 | 25,05 | 0,10% | 26.107,00 |
| 02.06.2021 | 25,02 | 25,06 | 24,98 | 25,02 | -0,28% | 48.351,00 |
| 01.06.2021 | 25,09 | 25,09 | 25,02 | 25,09 | 0,03% | 16.930,00 |
| 28.05.2021 | 25,00 | 25,16 | 24,98 | 25,08 | -1,20% | 21.775,00 |
| 27.05.2021 | 25,37 | 25,39 | 25,37 | 25,39 | -0,01% | 14.656,00 |
| 26.05.2021 | 25,37 | 25,39 | 25,37 | 25,39 | 0,05% | 12.521,00 |
| 25.05.2021 | 25,37 | 25,38 | 25,37 | 25,38 | -0,05% | 15.733,00 |
| 24.05.2021 | 25,38 | 25,39 | 25,37 | 25,39 | 0,05% | 7.157,00 |
| 21.05.2021 | 25,39 | 25,39 | 25,36 | 25,38 | -0,01% | 14.699,00 |
| 20.05.2021 | 25,39 | 25,40 | 25,36 | 25,38 | 0,04% | 5.257,00 |
| 19.05.2021 | 25,40 | 25,40 | 25,35 | 25,37 | -0,07% | 3.267,00 |
| 18.05.2021 | 25,38 | 25,41 | 25,37 | 25,39 | -0,04% | 7.737,00 |
| 17.05.2021 | 25,41 | 25,42 | 25,40 | 25,40 | -0,12% | 2.663,00 |
| 14.05.2021 | 25,45 | 25,58 | 25,40 | 25,43 | 0,12% | 34.871,00 |
| 13.05.2021 | 25,41 | 25,42 | 25,38 | 25,40 | 0,00% | 13.296,00 |
| 12.05.2021 | 25,42 | 25,42 | 25,40 | 25,40 | -0,04% | 21.309,00 |
| 11.05.2021 | 25,54 | 25,55 | 25,39 | 25,41 | -1,09% | 64.029,00 |
| 10.05.2021 | 25,44 | 25,72 | 25,04 | 25,69 | 0,98% | 29.697,00 |
| 07.05.2021 | 25,43 | 25,45 | 25,42 | 25,44 | 0,12% | 11.064,00 |
| 06.05.2021 | 25,39 | 25,44 | 25,39 | 25,41 | 0,07% | 8.435,00 |
| 05.05.2021 | 25,44 | 25,45 | 25,39 | 25,39 | -0,15% | 6.069,00 |
| 04.05.2021 | 25,43 | 25,45 | 25,41 | 25,43 | -0,06% | 12.891,00 |
| 03.05.2021 | 25,45 | 25,45 | 25,43 | 25,44 | 0,17% | 7.216,00 |
| 30.04.2021 | 25,45 | 25,46 | 25,40 | 25,40 | -0,09% | 10.161,00 |
| 29.04.2021 | 25,46 | 25,46 | 25,41 | 25,42 | -0,07% | 17.446,00 |
| 28.04.2021 | 25,40 | 25,47 | 25,38 | 25,44 | -0,11% | 21.479,00 |
| 27.04.2021 | 25,50 | 25,54 | 25,41 | 25,47 | -2,72% | 29.083,00 |
| 26.04.2021 | 26,46 | 26,46 | 26,18 | 26,18 | -0,93% | 10.834,00 |
| 23.04.2021 | 26,33 | 26,46 | 26,30 | 26,43 | 0,36% | 6.274,00 |
| 22.04.2021 | 26,32 | 26,34 | 26,27 | 26,33 | 0,00% | 4.598,00 |
| 21.04.2021 | 26,25 | 26,35 | 26,19 | 26,33 | 0,50% | 4.600,00 |
| 20.04.2021 | 26,24 | 26,24 | 26,08 | 26,20 | -0,11% | 10.026,00 |
| 19.04.2021 | 26,26 | 26,26 | 26,20 | 26,23 | -0,23% | 4.618,00 |
| 16.04.2021 | 26,29 | 26,32 | 26,25 | 26,29 | 0,00% | 6.451,00 |
| 15.04.2021 | 26,17 | 26,32 | 26,17 | 26,29 | 0,44% | 6.238,00 |
| 14.04.2021 | 26,24 | 26,26 | 26,16 | 26,18 | -0,25% | 2.346,00 |
| 13.04.2021 | 26,05 | 26,24 | 26,05 | 26,24 | 0,51% | 6.964,00 |
| 12.04.2021 | 26,18 | 26,20 | 26,08 | 26,11 | -0,50% | 5.434,00 |
| 09.04.2021 | 26,16 | 26,29 | 26,16 | 26,24 | -0,08% | 3.418,00 |
| 08.04.2021 | 26,09 | 26,27 | 26,09 | 26,26 | 1,00% | 4.300,00 |
| 07.04.2021 | 26,27 | 26,27 | 25,99 | 26,00 | -1,12% | 9.227,00 |
| 06.04.2021 | 26,08 | 26,33 | 26,08 | 26,30 | 0,71% | 7.656,00 |
| 05.04.2021 | 26,32 | 26,35 | 26,10 | 26,11 | -0,80% | 8.466,00 |
| 01.04.2021 | 26,33 | 26,36 | 26,21 | 26,32 | 0,13% | 2.416,00 |
| 31.03.2021 | 26,03 | 26,29 | 26,03 | 26,29 | 0,32% | 9.023,00 |
| 30.03.2021 | 25,96 | 26,25 | 25,96 | 26,20 | 1,12% | 9.636,00 |
| 29.03.2021 | 26,00 | 26,00 | 25,88 | 25,91 | -0,46% | 4.758,00 |
| 26.03.2021 | 25,98 | 26,06 | 25,85 | 26,03 | 0,31% | 7.273,00 |
| 25.03.2021 | 26,05 | 26,05 | 25,90 | 25,95 | -1,07% | 7.008,00 |
| 24.03.2021 | 25,86 | 26,25 | 25,86 | 26,23 | 0,92% | 17.318,00 |
| 23.03.2021 | 25,91 | 26,00 | 25,91 | 25,99 | 0,35% | 10.278,00 |
| 22.03.2021 | 25,85 | 25,95 | 25,81 | 25,90 | 0,41% | 3.572,00 |
| 19.03.2021 | 25,62 | 25,81 | 25,61 | 25,80 | 0,92% | 4.319,00 |
| 18.03.2021 | 25,82 | 25,85 | 25,53 | 25,56 | -1,05% | 8.486,00 |
| 17.03.2021 | 25,65 | 25,98 | 25,65 | 25,83 | -0,77% | 1.756,00 |
| 16.03.2021 | 25,81 | 26,04 | 25,81 | 26,03 | 0,39% | 13.701,00 |
| 15.03.2021 | 25,75 | 25,94 | 25,66 | 25,93 | 1,09% | 7.642,00 |
| 12.03.2021 | 25,70 | 25,70 | 25,46 | 25,65 | -0,16% | 4.762,00 |
| 11.03.2021 | 25,65 | 25,70 | 25,65 | 25,69 | 0,00% | 7.841,00 |
| 10.03.2021 | 25,50 | 25,72 | 25,50 | 25,69 | 0,53% | 11.599,00 |
| 09.03.2021 | 25,64 | 25,69 | 25,51 | 25,56 | -0,33% | 11.775,00 |
| 08.03.2021 | 25,59 | 25,64 | 25,59 | 25,64 | 0,04% | 7.264,00 |
| 05.03.2021 | 25,60 | 25,65 | 25,43 | 25,63 | 0,47% | 10.000,00 |
| 04.03.2021 | 25,60 | 25,65 | 25,41 | 25,51 | 0,02% | 7.744,00 |
| 03.03.2021 | 25,49 | 25,60 | 25,37 | 25,51 | -0,02% | 10.320,00 |
| 02.03.2021 | 25,51 | 25,67 | 25,42 | 25,51 | 0,20% | 6.727,00 |
| 01.03.2021 | 25,55 | 25,59 | 25,38 | 25,46 | -0,90% | 10.523,00 |
| 26.02.2021 | 25,30 | 25,69 | 25,24 | 25,69 | 0,00% | 10.865,00 |
| 25.02.2021 | 25,75 | 25,81 | 25,61 | 25,69 | -0,16% | 7.721,00 |
| 24.02.2021 | 25,76 | 25,79 | 25,70 | 25,73 | -0,35% | 15.347,00 |
| 23.02.2021 | 25,75 | 25,87 | 25,70 | 25,82 | 0,35% | 8.505,00 |
| 22.02.2021 | 25,83 | 25,85 | 25,70 | 25,73 | -0,31% | 6.079,00 |
| 19.02.2021 | 25,72 | 25,83 | 25,70 | 25,81 | 0,14% | 6.477,00 |
| 18.02.2021 | 25,72 | 25,83 | 25,70 | 25,78 | -0,02% | 5.762,00 |
| 17.02.2021 | 25,77 | 25,84 | 25,67 | 25,78 | 0,23% | 6.477,00 |
| 16.02.2021 | 25,65 | 25,86 | 25,65 | 25,72 | 0,19% | 6.028,00 |
| 12.02.2021 | 25,90 | 25,90 | 25,52 | 25,67 | -0,95% | 14.264,00 |
| 11.02.2021 | 25,95 | 25,97 | 25,90 | 25,92 | -0,54% | 4.034,00 |
| 10.02.2021 | 26,15 | 26,15 | 25,88 | 26,06 | -0,10% | 8.879,00 |
| 09.02.2021 | 25,92 | 26,09 | 25,92 | 26,08 | 0,50% | 6.985,00 |
| 08.02.2021 | 26,04 | 26,10 | 25,86 | 25,95 | -0,08% | 5.773,00 |
| 05.02.2021 | 25,99 | 26,10 | 25,97 | 25,97 | -0,42% | 37.395,00 |
| 04.02.2021 | 25,95 | 26,08 | 25,76 | 26,08 | 0,85% | 9.658,00 |
| 03.02.2021 | 25,86 | 26,00 | 25,86 | 25,86 | -0,23% | 4.799,00 |
| 02.02.2021 | 25,83 | 26,15 | 25,83 | 25,92 | 0,27% | 4.998,00 |
| 01.02.2021 | 25,99 | 26,05 | 25,85 | 25,85 | -0,35% | 6.677,00 |
| 29.01.2021 | 25,70 | 25,95 | 25,64 | 25,94 | 0,70% | 26.978,00 |
| 28.01.2021 | 25,78 | 26,02 | 25,70 | 25,76 | 0,00% | 8.662,00 |
| 27.01.2021 | 25,90 | 26,09 | 25,64 | 25,76 | -1,08% | 10.573,00 |
| 26.01.2021 | 25,92 | 26,07 | 25,90 | 26,04 | 0,81% | 5.737,00 |
| 25.01.2021 | 26,00 | 26,38 | 25,80 | 25,83 | -0,50% | 12.829,00 |
| 22.01.2021 | 25,85 | 26,00 | 25,85 | 25,96 | 0,93% | 3.985,00 |
| 21.01.2021 | 25,98 | 26,04 | 25,72 | 25,72 | -1,04% | 5.542,00 |