2,630€
3,54%
Echtzeit-Aktienkurs Regulus Resources Inc.
Bid:
Ask:
Aktienkurse zur Regulus Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,56 | 2,62 | 2,48 | 2,60 | 2,36% | 6.600,00 |
| 01.04.2026 | 2,52 | 2,62 | 2,52 | 2,54 | 0,00% | - |
| 31.03.2026 | 2,32 | 2,60 | 2,32 | 2,54 | 12,39% | 6.000,00 |
| 30.03.2026 | 2,34 | 2,40 | 2,26 | 2,26 | -3,42% | - |
| 27.03.2026 | 2,38 | 2,42 | 2,30 | 2,34 | -1,68% | - |
| 26.03.2026 | 2,52 | 2,56 | 2,36 | 2,38 | -5,56% | - |
| 25.03.2026 | 2,48 | 2,58 | 2,48 | 2,52 | 1,61% | - |
| 24.03.2026 | 2,26 | 2,52 | 2,26 | 2,48 | 22,77% | - |
| 23.03.2026 | 2,02 | 2,10 | 2,02 | 2,02 | -1,94% | - |
| 20.03.2026 | 1,96 | 2,10 | 1,86 | 2,06 | -2,83% | - |
| 19.03.2026 | 2,14 | 2,14 | 2,12 | 2,12 | -2,75% | - |
| 18.03.2026 | 2,22 | 2,24 | 2,16 | 2,18 | -3,54% | - |
| 17.03.2026 | 2,16 | 2,30 | 2,16 | 2,26 | 4,63% | - |
| 16.03.2026 | 2,32 | 2,32 | 2,08 | 2,16 | -6,90% | 3.400,00 |
| 13.03.2026 | 2,50 | 2,50 | 2,32 | 2,32 | -6,45% | - |
| 12.03.2026 | 2,56 | 2,56 | 2,44 | 2,48 | -3,13% | - |
| 11.03.2026 | 2,56 | 2,64 | 2,52 | 2,56 | 0,00% | - |
| 10.03.2026 | 2,66 | 2,68 | 2,56 | 2,56 | -3,03% | - |
| 09.03.2026 | 2,68 | 2,70 | 2,54 | 2,64 | -0,75% | - |
| 06.03.2026 | 2,70 | 2,74 | 2,62 | 2,66 | -2,92% | - |
| 05.03.2026 | 2,88 | 2,94 | 2,70 | 2,74 | -5,52% | - |
| 04.03.2026 | 2,92 | 2,98 | 2,90 | 2,90 | -2,03% | - |
| 03.03.2026 | 3,02 | 3,06 | 2,92 | 2,96 | -3,27% | - |
| 02.03.2026 | 3,08 | 3,12 | 2,98 | 3,06 | -0,65% | - |
| 27.02.2026 | 3,06 | 3,12 | 3,06 | 3,08 | 0,00% | - |
| 26.02.2026 | 3,10 | 3,14 | 3,02 | 3,08 | -2,53% | - |
| 25.02.2026 | 3,02 | 3,18 | 3,02 | 3,16 | 3,27% | - |
| 24.02.2026 | 3,02 | 3,20 | 2,98 | 3,06 | 0,00% | 2.000,00 |
| 23.02.2026 | 2,96 | 3,08 | 2,92 | 3,06 | 2,68% | - |
| 20.02.2026 | 2,84 | 3,00 | 2,80 | 2,98 | 4,20% | 1.500,00 |
| 19.02.2026 | 2,82 | 2,88 | 2,78 | 2,86 | 0,00% | - |
| 18.02.2026 | 2,84 | 2,88 | 2,84 | 2,86 | 0,00% | - |
| 17.02.2026 | 2,82 | 2,86 | 2,72 | 2,86 | 2,14% | - |
| 16.02.2026 | 2,76 | 2,80 | 2,76 | 2,80 | 0,00% | - |
| 13.02.2026 | 2,68 | 2,84 | 2,68 | 2,80 | 2,94% | - |
| 12.02.2026 | 2,86 | 2,92 | 2,72 | 2,72 | -6,21% | - |
| 11.02.2026 | 2,88 | 2,94 | 2,88 | 2,90 | -2,68% | - |
| 10.02.2026 | 2,96 | 2,98 | 2,88 | 2,98 | 0,00% | - |
| 09.02.2026 | 2,76 | 2,98 | 2,76 | 2,98 | 5,67% | - |
| 06.02.2026 | 2,78 | 3,02 | 2,78 | 2,82 | 0,00% | - |
| 05.02.2026 | 3,06 | 3,08 | 2,82 | 2,82 | -8,44% | - |
| 04.02.2026 | 3,10 | 3,22 | 2,98 | 3,08 | -2,53% | - |
| 03.02.2026 | 3,06 | 3,16 | 3,04 | 3,16 | 1,28% | 2.000,00 |
| 02.02.2026 | 3,12 | 3,20 | 3,08 | 3,12 | -1,27% | - |
| 30.01.2026 | 3,30 | 3,36 | 3,02 | 3,16 | -5,95% | - |
| 29.01.2026 | 3,34 | 3,42 | 3,28 | 3,36 | -2,89% | - |
| 28.01.2026 | 3,47 | 3,52 | 3,41 | 3,46 | 1,17% | - |
| 27.01.2026 | 3,20 | 3,42 | 3,20 | 3,42 | 8,23% | - |
| 26.01.2026 | 2,98 | 3,50 | 2,98 | 3,16 | 3,95% | - |
| 23.01.2026 | 2,92 | 3,04 | 2,92 | 3,04 | 2,70% | 40,00 |
| 22.01.2026 | 2,96 | 3,00 | 2,90 | 2,96 | -1,33% | - |
| 21.01.2026 | 2,90 | 3,04 | 2,90 | 3,00 | 2,74% | - |
| 20.01.2026 | 2,84 | 2,94 | 2,76 | 2,92 | 1,39% | - |
| 19.01.2026 | 2,78 | 2,90 | 2,76 | 2,88 | 3,60% | - |
| 16.01.2026 | 2,76 | 2,78 | 2,66 | 2,78 | 0,00% | - |
| 15.01.2026 | 2,72 | 2,78 | 2,68 | 2,78 | 1,46% | - |
| 14.01.2026 | 2,68 | 2,74 | 2,62 | 2,74 | 2,24% | - |
| 13.01.2026 | 2,70 | 2,72 | 2,62 | 2,68 | -0,74% | - |
| 12.01.2026 | 2,60 | 2,72 | 2,60 | 2,70 | 3,05% | - |
| 09.01.2026 | 2,48 | 2,64 | 2,48 | 2,62 | 3,97% | - |
| 08.01.2026 | 2,52 | 2,56 | 2,48 | 2,52 | -1,56% | - |
| 07.01.2026 | 2,54 | 2,60 | 2,48 | 2,56 | -0,78% | - |
| 06.01.2026 | 2,46 | 2,68 | 2,46 | 2,58 | 4,03% | - |
| 05.01.2026 | 2,42 | 2,52 | 2,42 | 2,48 | 2,48% | - |
| 02.01.2026 | 2,24 | 2,42 | 2,22 | 2,42 | 4,31% | - |
| 30.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 29.12.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 0,00% | - |
| 23.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 22.12.2025 | 2,24 | 2,24 | 2,14 | 2,20 | -3,51% | 500,00 |
| 19.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 18.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 17.12.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -8,13% | - |
| 16.12.2025 | 2,44 | 2,52 | 2,40 | 2,46 | 2,50% | 3.750,00 |
| 15.12.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 4,35% | - |
| 12.12.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | - |
| 11.12.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 4,50% | - |
| 10.12.2025 | 2,26 | 2,26 | 2,22 | 2,22 | 1,83% | - |
| 09.12.2025 | 2,16 | 2,18 | 2,10 | 2,18 | 0,00% | - |
| 08.12.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 1,87% | - |
| 05.12.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 7,00% | - |
| 04.12.2025 | 2,02 | 2,02 | 2,00 | 2,00 | 0,50% | - |
| 03.12.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,00% | - |
| 02.12.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 0,00% | - |
| 01.12.2025 | 1,99 | 2,00 | 1,99 | 1,99 | 0,51% | - |
| 28.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 27.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 26.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 25.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 24.11.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -1,92% | - |
| 21.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 20.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 19.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 18.11.2025 | 2,14 | 2,14 | 2,10 | 2,10 | 0,96% | - |
| 17.11.2025 | 2,10 | 2,12 | 2,04 | 2,08 | 0,00% | - |
| 14.11.2025 | 2,06 | 2,08 | 1,88 | 2,08 | -3,70% | - |
| 13.11.2025 | 2,14 | 2,16 | 2,10 | 2,16 | 1,89% | - |
| 12.11.2025 | 1,98 | 2,12 | 1,98 | 2,12 | 8,16% | - |
| 11.11.2025 | 1,95 | 1,96 | 1,94 | 1,96 | 1,03% | - |
| 10.11.2025 | 1,94 | 1,94 | 1,91 | 1,94 | 1,57% | - |
| 07.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |