3,140€
Echtzeit-Aktienkurs REGULUS RESOUR.(NEW) NEW
Bid:
Ask:
Aktienkurse zur REGULUS RESOUR.(NEW) NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | 250,00 |
| 26.08.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -5,03% | 730,00 |
| 25.08.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,31% | 479,00 |
| 21.08.2026 | 3,07 | 3,19 | 3,07 | 3,19 | 3,57% | - |
| 20.08.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | 647,00 |
| 19.08.2026 | 3,04 | 3,06 | 3,04 | 3,04 | 0,66% | 4.250,00 |
| 18.08.2026 | 2,94 | 3,06 | 2,94 | 3,02 | 4,14% | 541,00 |
| 17.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | 4,00 |
| 14.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 500,00 |
| 13.08.2026 | 2,79 | 2,85 | 2,77 | 2,84 | 2,90% | - |
| 12.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | 1.000,00 |
| 11.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 200,00 |
| 10.08.2026 | 2,75 | 2,83 | 2,75 | 2,76 | 1,47% | - |
| 07.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 1.500,00 |
| 06.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | 2.241,00 |
| 04.08.2026 | 2,54 | 2,66 | 2,54 | 2,66 | 7,26% | 540,00 |
| 03.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 315,00 |
| 31.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | 500,00 |
| 28.07.2026 | 2,55 | 2,55 | 2,52 | 2,52 | -3,45% | - |
| 27.07.2026 | 2,59 | 2,62 | 2,57 | 2,61 | 0,38% | - |
| 24.07.2026 | 2,57 | 2,64 | 2,53 | 2,60 | 1,56% | - |
| 23.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | 104,00 |
| 22.07.2026 | 2,55 | 2,58 | 2,55 | 2,57 | 2,80% | - |
| 20.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 400,00 |
| 17.07.2026 | 2,38 | 2,52 | 2,38 | 2,52 | 3,28% | 4.600,00 |
| 16.07.2026 | 2,56 | 2,56 | 2,44 | 2,44 | -3,94% | 2.398,00 |
| 15.07.2026 | 2,60 | 2,60 | 2,54 | 2,54 | -2,31% | 16,00 |
| 14.07.2026 | 2,52 | 2,60 | 2,52 | 2,60 | 3,17% | 3.289,00 |
| 13.07.2026 | 2,53 | 2,56 | 2,51 | 2,52 | 2,02% | - |
| 09.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 2,07% | - |
| 08.07.2026 | 2,56 | 2,56 | 2,42 | 2,42 | -6,20% | 470,00 |
| 07.07.2026 | 2,61 | 2,61 | 2,48 | 2,58 | -0,77% | - |
| 06.07.2026 | 2,65 | 2,65 | 2,56 | 2,60 | -0,76% | - |
| 03.07.2026 | 2,57 | 2,64 | 2,56 | 2,62 | 1,16% | - |
| 02.07.2026 | 2,55 | 2,62 | 2,54 | 2,59 | -0,38% | - |
| 30.06.2026 | 2,49 | 2,61 | 2,49 | 2,60 | 9,24% | - |
| 25.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | 100,00 |
| 24.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | 892,00 |
| 22.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | 500,00 |
| 19.06.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -5,26% | 890,00 |
| 18.06.2026 | 2,45 | 2,47 | 2,45 | 2,47 | 0,00% | - |
| 17.06.2026 | 2,55 | 2,55 | 2,47 | 2,47 | -0,80% | - |
| 16.06.2026 | 2,51 | 2,54 | 2,48 | 2,49 | 0,40% | - |
| 15.06.2026 | 2,48 | 2,48 | 2,42 | 2,48 | 5,08% | 982,00 |
| 12.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 3.000,00 |
| 09.06.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -4,84% | 1.017,00 |
| 08.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | 900,00 |
| 04.06.2026 | 2,57 | 2,58 | 2,57 | 2,58 | -2,27% | - |
| 03.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | 5.685,00 |
| 02.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | 500,00 |
| 01.06.2026 | 2,57 | 2,72 | 2,48 | 2,72 | 9,24% | - |
| 28.05.2026 | 2,45 | 2,52 | 2,45 | 2,49 | 1,22% | - |
| 27.05.2026 | 2,47 | 2,51 | 2,45 | 2,46 | -0,81% | - |
| 26.05.2026 | 2,49 | 2,54 | 2,44 | 2,48 | 0,40% | - |
| 25.05.2026 | 2,41 | 2,54 | 2,41 | 2,47 | 2,49% | - |
| 22.05.2026 | 2,37 | 2,50 | 2,36 | 2,41 | 2,99% | - |
| 21.05.2026 | 2,32 | 2,34 | 2,32 | 2,34 | -1,68% | 566,00 |
| 20.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | 635,00 |
| 19.05.2026 | 2,42 | 2,48 | 2,42 | 2,48 | 0,81% | 903,00 |
| 18.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 818,00 |
| 15.05.2026 | 2,60 | 2,60 | 2,46 | 2,46 | -5,38% | 104,00 |
| 13.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 7,00% | 1.000,00 |
| 08.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -2,80% | - |
| 07.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | 500,00 |
| 05.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,06% | 500,00 |
| 04.05.2026 | 2,41 | 2,53 | 2,34 | 2,43 | 0,41% | - |
| 30.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | 500,00 |
| 29.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | 500,00 |
| 28.04.2026 | 2,52 | 2,58 | 2,44 | 2,44 | -4,69% | 3.396,00 |
| 27.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | 1.800,00 |
| 24.04.2026 | 2,56 | 2,56 | 2,51 | 2,52 | 0,00% | - |
| 23.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 500,00 |
| 22.04.2026 | 2,40 | 2,52 | 2,40 | 2,52 | 2,44% | 21,00 |
| 21.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -6,82% | 31,00 |
| 20.04.2026 | 2,61 | 2,65 | 2,59 | 2,64 | -2,22% | - |
| 17.04.2026 | 2,70 | 2,74 | 2,70 | 2,70 | 1,50% | 2.700,00 |
| 16.04.2026 | 2,72 | 2,72 | 2,66 | 2,66 | 0,00% | 196,00 |
| 15.04.2026 | 2,72 | 2,72 | 2,66 | 2,66 | -1,48% | 11.565,00 |
| 14.04.2026 | 2,56 | 2,70 | 2,56 | 2,70 | 10,66% | 2.706,00 |
| 13.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -6,15% | 250,00 |
| 10.04.2026 | 2,52 | 2,60 | 2,52 | 2,60 | 4,00% | 3.300,00 |
| 09.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 610,00 |
| 08.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | 3.300,00 |
| 07.04.2026 | 2,58 | 2,58 | 2,26 | 2,42 | -6,20% | 9.975,00 |
| 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 | -4,98% | 3.000,00 |
| 18.03.2026 | 2,25 | 2,31 | 2,19 | 2,21 | -4,74% | - |
| 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 | -4,24% | 36.862,00 |
| 13.03.2026 | 2,51 | 2,58 | 2,34 | 2,36 | -7,81% | - |
| 12.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 500,00 |