1,380€
-6,12%
Echtzeit-Aktienkurs Regulus Resources Inc.
Bid:
Ask:
Aktienkurse zur Regulus Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 2,08% | 4.703,00 |
| 18.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | 1.000,00 |
| 15.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 09.09.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -4,43% | - |
| 05.09.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 2,60% | 6.000,00 |
| 04.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,32% | 1.300,00 |
| 03.09.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -0,96% | - |
| 02.09.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -3,70% | 5.500,00 |
| 01.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,85% | 430,00 |
| 29.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,35% | 2.600,00 |
| 28.08.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -1,64% | - |
| 27.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | 1.300,00 |
| 26.08.2025 | 1,51 | 1,53 | 1,47 | 1,53 | 4,45% | - |
| 25.08.2025 | 1,53 | 1,53 | 1,46 | 1,46 | -2,34% | 15.610,00 |
| 22.08.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -0,33% | - |
| 21.08.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 3,45% | - |
| 20.08.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -1,02% | 2.500,00 |
| 19.08.2025 | 1,49 | 1,50 | 1,45 | 1,47 | -1,35% | - |
| 18.08.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 15.08.2025 | 1,47 | 1,53 | 1,43 | 1,49 | 3,13% | - |
| 14.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | 7,00 |
| 13.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | 684,00 |
| 12.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | 1.000,00 |
| 11.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | 64,00 |
| 08.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | 3.000,00 |
| 07.08.2025 | 1,48 | 1,48 | 1,43 | 1,45 | -3,97% | - |
| 06.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | 1.500,00 |
| 05.08.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 2,07% | - |
| 04.08.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,35% | - |
| 01.08.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -2,36% | - |
| 31.07.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -3,27% | - |
| 30.07.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -0,97% | - |
| 29.07.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,32% | - |
| 28.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | 5.000,00 |
| 25.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 24.07.2025 | 1,57 | 1,62 | 1,54 | 1,56 | -0,96% | - |
| 23.07.2025 | 1,53 | 1,59 | 1,53 | 1,57 | 3,29% | - |
| 22.07.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 0,66% | - |
| 21.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | 2.500,00 |
| 18.07.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,33% | - |
| 17.07.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,33% | - |
| 16.07.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,33% | - |
| 15.07.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 1,00% | - |
| 14.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 1,01% | - |
| 11.07.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 1,02% | - |
| 10.07.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 1,03% | - |
| 09.07.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,67% | - |
| 08.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 1.500,00 |
| 07.07.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 04.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,33% | 1.600,00 |
| 03.07.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -0,33% | - |
| 02.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,01% | 1.400,00 |
| 01.07.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -0,34% | - |
| 30.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | 1.000,00 |
| 27.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | 250,00 |
| 26.06.2025 | 1,43 | 1,52 | 1,43 | 1,51 | 4,50% | - |
| 25.06.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 1,05% | - |
| 24.06.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 0,35% | - |
| 23.06.2025 | 1,43 | 1,47 | 1,43 | 1,43 | -3,06% | - |
| 20.06.2025 | 1,46 | 1,47 | 1,42 | 1,47 | 0,34% | - |
| 19.06.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,03% | - |
| 18.06.2025 | 1,46 | 1,48 | 1,43 | 1,45 | -2,68% | - |
| 17.06.2025 | 1,52 | 1,52 | 1,44 | 1,49 | -1,97% | - |
| 16.06.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -0,33% | - |
| 13.06.2025 | 1,53 | 1,54 | 1,51 | 1,53 | 0,99% | - |
| 12.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | 500,00 |
| 11.06.2025 | 1,52 | 1,55 | 1,51 | 1,54 | -1,28% | - |
| 10.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | 1.483,00 |
| 09.06.2025 | 1,52 | 1,55 | 1,50 | 1,55 | 2,65% | 4.900,00 |
| 06.06.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 1,34% | - |
| 05.06.2025 | 1,41 | 1,52 | 1,40 | 1,49 | 7,97% | - |
| 04.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | 571,00 |
| 03.06.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -1,83% | 2.500,00 |
| 02.06.2025 | 1,36 | 1,37 | 1,32 | 1,37 | 0,74% | - |
| 30.05.2025 | 1,35 | 1,36 | 1,31 | 1,36 | 0,37% | - |
| 29.05.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | - |
| 28.05.2025 | 1,37 | 1,38 | 1,33 | 1,35 | -2,17% | - |
| 27.05.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 2,60% | 2.500,00 |
| 26.05.2025 | 1,37 | 1,38 | 1,33 | 1,35 | -0,37% | - |
| 23.05.2025 | 1,29 | 1,35 | 1,24 | 1,35 | 3,85% | 7.150,00 |
| 22.05.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -2,26% | - |
| 21.05.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 4,72% | 4.000,00 |
| 20.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | 805,00 |
| 19.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,72% | 1.500,00 |
| 16.05.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 1,58% | - |
| 15.05.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,20% | - |
| 14.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,96% | 1.000,00 |
| 13.05.2025 | 1,28 | 1,28 | 1,25 | 1,28 | 0,00% | - |
| 12.05.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 3,66% | - |
| 09.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | 500,00 |
| 08.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 2.500,00 |
| 07.05.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -3,88% | 2.305,00 |
| 06.05.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 05.05.2025 | 1,28 | 1,29 | 1,26 | 1,29 | 0,00% | - |
| 02.05.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 30.04.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 5,28% | - |
| 29.04.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -3,91% | 2.500,00 |
| 28.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 1.600,00 |
| 25.04.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,79% | - |
| 24.04.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,40% | - |