2,620€
2,34%
Echtzeit-Aktienkurs Regulus Resources Inc.
Bid:
Ask:
Aktienkurse zur Regulus Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 700,00 |
| 01.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | 589,00 |
| 31.03.2026 | 2,38 | 2,66 | 2,38 | 2,62 | 10,08% | 4.200,00 |
| 30.03.2026 | 2,39 | 2,51 | 2,38 | 2,38 | -0,83% | - |
| 27.03.2026 | 2,38 | 2,40 | 2,38 | 2,40 | -1,64% | 1.204,00 |
| 26.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | 1.000,00 |
| 25.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | 100,00 |
| 24.03.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 4,10% | 3.235,00 |
| 23.03.2026 | 2,02 | 2,44 | 2,02 | 2,44 | 24,49% | 7.576,00 |
| 20.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -6,67% | 500,00 |
| 19.03.2026 | 2,18 | 2,18 | 2,10 | 2,10 | -9,48% | 3.000,00 |
| 17.03.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 2,65% | 1.778,00 |
| 16.03.2026 | 2,38 | 2,38 | 2,04 | 2,26 | -11,72% | 36.862,00 |
| 12.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 500,00 |
| 11.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 1.000,00 |
| 10.03.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -2,94% | 5.519,00 |
| 06.03.2026 | 2,77 | 2,88 | 2,56 | 2,72 | -8,11% | - |
| 05.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | 210,00 |
| 04.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | 66,00 |
| 03.03.2026 | 3,12 | 3,12 | 3,06 | 3,06 | -0,65% | 1.945,00 |
| 02.03.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | 543,00 |
| 27.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | 18,00 |
| 26.02.2026 | 3,17 | 3,17 | 3,04 | 3,08 | -3,14% | - |
| 25.02.2026 | 3,12 | 3,18 | 3,12 | 3,18 | 5,30% | 2.523,00 |
| 24.02.2026 | 3,06 | 3,30 | 3,02 | 3,02 | 0,00% | 3.300,00 |
| 23.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | 3.360,00 |
| 20.02.2026 | 2,88 | 2,94 | 2,88 | 2,94 | 5,00% | 3.918,00 |
| 19.02.2026 | 2,86 | 2,86 | 2,80 | 2,80 | -2,10% | 2.201,00 |
| 18.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,04% | 3.800,00 |
| 17.02.2026 | 2,83 | 2,94 | 2,69 | 2,89 | 1,05% | - |
| 16.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | 4,00 |
| 12.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | 55,00 |
| 11.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | 500,00 |
| 10.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,97% | 959,00 |
| 09.02.2026 | 2,83 | 3,04 | 2,81 | 3,03 | -0,98% | - |
| 06.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,33% | 1.000,00 |
| 05.02.2026 | 3,11 | 3,11 | 2,99 | 3,05 | -6,44% | - |
| 04.02.2026 | 3,20 | 3,26 | 3,20 | 3,26 | 3,16% | 1.500,00 |
| 03.02.2026 | 3,13 | 3,23 | 3,06 | 3,16 | -1,25% | - |
| 02.02.2026 | 3,19 | 3,22 | 3,09 | 3,20 | 1,91% | - |
| 30.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -9,25% | 130,00 |
| 29.01.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 2,98% | 51,00 |
| 28.01.2026 | 3,50 | 3,52 | 3,36 | 3,36 | 0,60% | 2.754,00 |
| 27.01.2026 | 3,30 | 3,40 | 3,30 | 3,34 | 1,21% | 1.073,00 |
| 26.01.2026 | 3,08 | 3,30 | 3,08 | 3,30 | 8,55% | 600,00 |
| 23.01.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | 30,00 |
| 22.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,33% | 1.362,00 |
| 21.01.2026 | 2,97 | 3,08 | 2,96 | 3,01 | 4,51% | - |
| 20.01.2026 | 2,92 | 2,92 | 2,88 | 2,88 | 1,41% | 1.890,00 |
| 19.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | 1.500,00 |
| 16.01.2026 | 2,84 | 2,84 | 2,78 | 2,78 | -0,71% | 1.734,00 |
| 15.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 4,00 |
| 13.01.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 5,43% | 5.550,00 |
| 09.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | 210,00 |
| 08.01.2026 | 2,57 | 2,57 | 2,52 | 2,52 | -2,70% | - |
| 07.01.2026 | 2,59 | 2,72 | 2,50 | 2,59 | 3,19% | - |
| 06.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,40% | - |
| 05.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | 2.200,00 |
| 02.01.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 4,31% | 751,00 |
| 29.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | 75,00 |
| 23.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | 85,00 |
| 22.12.2025 | 2,26 | 2,32 | 2,22 | 2,22 | 0,00% | 10.079,00 |
| 19.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | 700,00 |
| 18.12.2025 | 2,34 | 2,34 | 2,32 | 2,34 | 0,86% | 3.215,00 |
| 17.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 4.410,00 |
| 16.12.2025 | 2,48 | 2,48 | 2,32 | 2,34 | -4,10% | 20.540,00 |
| 15.12.2025 | 2,46 | 2,46 | 2,44 | 2,44 | 1,67% | 1.830,00 |
| 12.12.2025 | 2,34 | 2,42 | 2,34 | 2,40 | 0,00% | 2.101,00 |
| 11.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | 900,00 |
| 10.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 500,00 |
| 09.12.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | 3.800,00 |
| 08.12.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,38% | 1.300,00 |
| 05.12.2025 | 2,13 | 2,23 | 2,13 | 2,17 | 3,33% | - |
| 04.12.2025 | 2,16 | 2,16 | 2,10 | 2,10 | 4,22% | 1.100,00 |
| 02.12.2025 | 2,03 | 2,05 | 1,99 | 2,02 | -1,23% | - |
| 01.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,49% | 350,00 |
| 28.11.2025 | 2,01 | 2,08 | 2,01 | 2,03 | 1,00% | - |
| 27.11.2025 | 1,99 | 2,03 | 1,97 | 2,01 | 0,50% | - |
| 26.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | 1.000,00 |
| 25.11.2025 | 2,13 | 2,13 | 2,04 | 2,04 | -0,97% | - |
| 24.11.2025 | 2,09 | 2,14 | 2,00 | 2,06 | -5,50% | - |
| 20.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | 1.500,00 |
| 18.11.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -0,93% | 1.500,00 |
| 17.11.2025 | 2,15 | 2,15 | 2,08 | 2,14 | 2,39% | - |
| 13.11.2025 | 2,19 | 2,20 | 2,09 | 2,09 | 5,56% | - |
| 11.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | 45,00 |
| 10.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | 150,00 |
| 07.11.2025 | 1,92 | 1,97 | 1,86 | 1,96 | 2,08% | - |
| 06.11.2025 | 1,97 | 1,97 | 1,90 | 1,92 | -8,57% | - |
| 04.11.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 25,00% | 2.100,00 |
| 30.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | 10.000,00 |
| 29.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | 5.000,00 |
| 27.10.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -4,88% | 4.000,00 |
| 23.10.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 5,47% | 5.500,00 |
| 22.10.2025 | 1,55 | 1,58 | 1,54 | 1,56 | 0,00% | - |
| 21.10.2025 | 1,63 | 1,63 | 1,52 | 1,56 | -4,89% | - |
| 20.10.2025 | 1,59 | 1,65 | 1,58 | 1,64 | -3,82% | - |
| 16.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | 200,00 |
| 14.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | 4.408,00 |
| 13.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | 500,00 |