2,494€
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,50 | 2,50 | 2,49 | 2,49 | 0,02% | - |
| 03.07.2025 | 2,51 | 2,52 | 2,48 | 2,49 | -0,85% | - |
| 02.07.2025 | 2,47 | 2,52 | 2,47 | 2,52 | 1,82% | - |
| 01.07.2025 | 2,44 | 2,49 | 2,44 | 2,47 | 1,13% | - |
| 30.06.2025 | 2,43 | 2,47 | 2,43 | 2,44 | 0,62% | - |
| 27.06.2025 | 2,49 | 2,49 | 2,42 | 2,43 | -2,82% | - |
| 26.06.2025 | 2,50 | 2,50 | 2,49 | 2,50 | -0,06% | - |
| 25.06.2025 | 2,59 | 2,59 | 2,50 | 2,50 | -3,31% | - |
| 24.06.2025 | 2,60 | 2,60 | 2,58 | 2,59 | -0,56% | 9.000,00 |
| 23.06.2025 | 2,65 | 2,65 | 2,58 | 2,60 | -2,04% | 450,00 |
| 20.06.2025 | 2,61 | 2,66 | 2,61 | 2,65 | 1,80% | - |
| 19.06.2025 | 2,69 | 2,69 | 2,60 | 2,61 | -2,98% | - |
| 18.06.2025 | 2,69 | 2,69 | 2,65 | 2,69 | -0,13% | 1.500,00 |
| 17.06.2025 | 2,72 | 2,72 | 2,69 | 2,69 | -1,05% | - |
| 16.06.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -3,94% | - |
| 13.06.2025 | 2,78 | 2,84 | 2,78 | 2,83 | 1,95% | 500,00 |
| 12.06.2025 | 2,66 | 2,78 | 2,66 | 2,78 | 4,30% | - |
| 11.06.2025 | 2,75 | 2,75 | 2,65 | 2,66 | -3,22% | - |
| 10.06.2025 | 2,77 | 2,77 | 2,72 | 2,75 | -0,72% | - |
| 09.06.2025 | 2,75 | 2,77 | 2,74 | 2,77 | 0,58% | - |
| 06.06.2025 | 2,78 | 2,78 | 2,75 | 2,75 | -6,13% | - |
| 05.06.2025 | 2,99 | 2,99 | 2,92 | 2,93 | -1,84% | - |
| 04.06.2025 | 2,98 | 3,00 | 2,97 | 2,99 | 0,20% | 1.500,00 |
| 03.06.2025 | 2,98 | 3,00 | 2,96 | 2,98 | 0,05% | - |
| 02.06.2025 | 2,83 | 2,98 | 2,83 | 2,98 | 5,39% | - |
| 30.05.2025 | 2,85 | 2,85 | 2,82 | 2,83 | -0,74% | - |
| 29.05.2025 | 2,78 | 2,85 | 2,78 | 2,85 | 2,52% | 114,00 |
| 28.05.2025 | 2,75 | 2,80 | 2,75 | 2,78 | 1,28% | 400,00 |
| 27.05.2025 | 2,83 | 2,83 | 2,73 | 2,75 | -3,11% | - |
| 26.05.2025 | 2,81 | 2,86 | 2,81 | 2,83 | 0,93% | - |
| 23.05.2025 | 2,79 | 2,81 | 2,78 | 2,81 | 0,57% | 9.000,00 |
| 22.05.2025 | 2,79 | 2,84 | 2,77 | 2,79 | 0,04% | 265,00 |
| 21.05.2025 | 2,60 | 2,79 | 2,60 | 2,79 | 7,16% | 16.534,00 |
| 20.05.2025 | 2,61 | 2,62 | 2,56 | 2,60 | -0,31% | - |
| 19.05.2025 | 2,53 | 2,63 | 2,53 | 2,61 | 3,12% | - |
| 16.05.2025 | 2,48 | 2,56 | 2,48 | 2,53 | 2,08% | - |
| 15.05.2025 | 2,45 | 2,49 | 2,43 | 2,48 | 1,16% | - |
| 14.05.2025 | 2,47 | 2,54 | 2,43 | 2,45 | -0,87% | - |
| 13.05.2025 | 2,64 | 2,64 | 2,45 | 2,47 | -6,29% | 1.350,00 |
| 12.05.2025 | 2,75 | 2,75 | 2,64 | 2,64 | -3,86% | - |
| 09.05.2025 | 2,76 | 2,76 | 2,74 | 2,75 | -0,47% | - |
| 08.05.2025 | 2,63 | 2,78 | 2,63 | 2,76 | 4,77% | - |
| 07.05.2025 | 2,66 | 2,69 | 2,62 | 2,63 | -0,96% | - |
| 06.05.2025 | 2,53 | 2,66 | 2,53 | 2,66 | 5,20% | 145,00 |
| 05.05.2025 | 2,50 | 2,54 | 2,50 | 2,53 | 0,80% | - |
| 02.05.2025 | 2,53 | 2,53 | 2,50 | 2,51 | -0,81% | - |
| 30.04.2025 | 2,52 | 2,54 | 2,50 | 2,53 | 0,20% | - |
| 29.04.2025 | 2,58 | 2,58 | 2,52 | 2,52 | 0,82% | 12,00 |
| 28.04.2025 | 2,58 | 2,58 | 2,47 | 2,50 | -2,93% | 2.670,00 |
| 25.04.2025 | 2,59 | 2,60 | 2,55 | 2,58 | -0,64% | - |
| 24.04.2025 | 2,47 | 2,59 | 2,47 | 2,59 | 4,89% | - |
| 23.04.2025 | 2,72 | 2,72 | 2,46 | 2,47 | -8,90% | 5.900,00 |
| 22.04.2025 | 2,63 | 2,75 | 2,63 | 2,72 | 3,43% | 1.210,00 |
| 17.04.2025 | 2,68 | 2,68 | 2,60 | 2,63 | -2,05% | 3.000,00 |
| 16.04.2025 | 2,66 | 2,69 | 2,63 | 2,68 | 6,31% | - |
| 15.04.2025 | 2,54 | 2,54 | 2,51 | 2,52 | -0,65% | - |
| 14.04.2025 | 2,55 | 2,56 | 2,52 | 2,54 | 0,36% | 380,00 |
| 11.04.2025 | 2,40 | 2,53 | 2,40 | 2,53 | 5,35% | 2.780,00 |
| 10.04.2025 | 2,31 | 2,47 | 2,31 | 2,40 | 3,78% | - |
| 09.04.2025 | 2,27 | 2,36 | 2,19 | 2,31 | 2,05% | 13.000,00 |
| 08.04.2025 | 2,12 | 2,34 | 2,12 | 2,27 | 6,61% | 2.500,00 |
| 07.04.2025 | 2,18 | 2,21 | 2,11 | 2,13 | -2,46% | 6.500,00 |
| 04.04.2025 | 2,23 | 2,28 | 2,16 | 2,18 | -2,18% | - |
| 03.04.2025 | 2,27 | 2,30 | 2,23 | 2,23 | -1,66% | 6.708,00 |
| 02.04.2025 | 2,25 | 2,28 | 2,25 | 2,27 | 0,55% | - |
| 01.04.2025 | 2,26 | 2,28 | 2,23 | 2,25 | -0,27% | - |
| 31.03.2025 | 2,24 | 2,27 | 2,24 | 2,26 | 0,83% | - |
| 28.03.2025 | 2,17 | 2,27 | 2,17 | 2,24 | 3,04% | - |
| 27.03.2025 | 2,17 | 2,18 | 2,16 | 2,17 | 0,18% | - |
| 26.03.2025 | 2,15 | 2,18 | 2,15 | 2,17 | 0,84% | - |
| 25.03.2025 | 2,12 | 2,16 | 2,12 | 2,15 | 1,44% | - |
| 24.03.2025 | 2,14 | 2,14 | 2,11 | 2,12 | -0,86% | - |
| 21.03.2025 | 2,10 | 2,15 | 2,10 | 2,14 | 1,76% | - |
| 20.03.2025 | 2,08 | 2,11 | 2,08 | 2,10 | 1,13% | - |
| 19.03.2025 | 2,11 | 2,11 | 2,06 | 2,08 | -1,33% | - |
| 18.03.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 0,52% | 2.387,00 |
| 17.03.2025 | 2,09 | 2,10 | 2,07 | 2,10 | 0,31% | 1.850,00 |
| 14.03.2025 | 1,95 | 2,11 | 1,95 | 2,09 | 6,93% | 579,00 |
| 13.03.2025 | 1,86 | 1,96 | 1,86 | 1,95 | 5,05% | 25,00 |
| 12.03.2025 | 1,85 | 1,86 | 1,84 | 1,86 | 1,39% | - |
| 11.03.2025 | 1,90 | 1,90 | 1,82 | 1,84 | -3,19% | 12.000,00 |
| 10.03.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 2,07% | - |
| 07.03.2025 | 1,90 | 1,90 | 1,85 | 1,86 | -2,01% | - |
| 06.03.2025 | 1,89 | 1,91 | 1,87 | 1,90 | 0,08% | - |
| 05.03.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,24% | 620,00 |
| 04.03.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 0,51% | 620,00 |
| 03.03.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,49% | - |
| 28.02.2025 | 1,94 | 1,94 | 1,90 | 1,91 | -1,65% | - |
| 27.02.2025 | 1,91 | 1,96 | 1,91 | 1,94 | 1,62% | - |
| 26.02.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -0,18% | - |
| 25.02.2025 | 1,87 | 1,93 | 1,87 | 1,91 | 2,44% | - |
| 24.02.2025 | 1,87 | 1,87 | 1,85 | 1,87 | -0,35% | - |
| 21.02.2025 | 1,88 | 1,90 | 1,87 | 1,87 | -0,29% | 3.000,00 |
| 20.02.2025 | 1,92 | 1,92 | 1,86 | 1,88 | -2,14% | - |
| 19.02.2025 | 1,91 | 1,94 | 1,91 | 1,92 | 0,60% | 6.000,00 |
| 18.02.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 0,79% | 3.000,00 |
| 17.02.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -2,20% | 1.000,00 |
| 14.02.2025 | 1,94 | 1,96 | 1,91 | 1,94 | 0,03% | 11.000,00 |
| 13.02.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 2,19% | 16.200,00 |
| 12.02.2025 | 2,00 | 2,00 | 1,89 | 1,89 | -5,13% | 10.300,00 |