3,080€
-0,96%
Echtzeit-Aktienkurs Regulus Resources Inc.
Bid:
Ask:
Aktienkurse zur Regulus Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 3,12 | 3,12 | 3,10 | 3,12 | 0,32% | - |
| 28.08.2026 | 3,10 | 3,20 | 3,08 | 3,11 | 0,00% | - |
| 27.08.2026 | 3,15 | 3,17 | 3,08 | 3,11 | -1,58% | - |
| 26.08.2026 | 3,13 | 3,16 | 3,04 | 3,16 | 0,96% | - |
| 25.08.2026 | 3,15 | 3,17 | 3,11 | 3,13 | -0,63% | 198,00 |
| 24.08.2026 | 3,19 | 3,19 | 3,12 | 3,15 | -1,56% | 176,00 |
| 21.08.2026 | 3,07 | 3,22 | 3,07 | 3,20 | 3,90% | 5.128,00 |
| 20.08.2026 | 3,03 | 3,08 | 2,99 | 3,08 | 1,65% | - |
| 19.08.2026 | 2,99 | 3,09 | 2,99 | 3,03 | 28,94% | 10.500,00 |
| 05.05.2026 | 2,42 | 2,51 | 2,34 | 2,35 | -2,89% | - |
| 04.05.2026 | 2,42 | 2,53 | 2,34 | 2,42 | 0,41% | - |
| 30.04.2026 | 2,45 | 2,50 | 2,36 | 2,41 | -1,63% | - |
| 29.04.2026 | 2,51 | 2,56 | 2,36 | 2,45 | -2,39% | - |
| 28.04.2026 | 2,48 | 2,56 | 2,35 | 2,51 | 1,21% | - |
| 27.04.2026 | 2,52 | 2,54 | 2,44 | 2,48 | -1,59% | 37.500,00 |
| 24.04.2026 | 2,57 | 2,58 | 2,50 | 2,52 | -1,18% | - |
| 23.04.2026 | 2,54 | 2,66 | 2,53 | 2,55 | 0,39% | - |
| 22.04.2026 | 2,46 | 2,56 | 2,46 | 2,54 | 2,83% | 8.832,00 |
| 21.04.2026 | 2,62 | 2,65 | 2,45 | 2,47 | -5,73% | 14,00 |
| 20.04.2026 | 2,60 | 2,66 | 2,59 | 2,62 | 0,77% | - |
| 17.04.2026 | 2,61 | 2,78 | 2,59 | 2,60 | 0,00% | - |
| 16.04.2026 | 2,69 | 2,71 | 2,57 | 2,60 | -2,99% | - |
| 15.04.2026 | 2,69 | 2,75 | 2,61 | 2,68 | -0,37% | - |
| 14.04.2026 | 2,53 | 2,69 | 2,47 | 2,69 | 6,32% | 44.829,00 |
| 13.04.2026 | 2,46 | 2,56 | 2,45 | 2,53 | 2,85% | - |
| 10.04.2026 | 2,48 | 2,53 | 2,40 | 2,46 | -0,81% | - |
| 09.04.2026 | 2,47 | 2,57 | 2,36 | 2,48 | 0,00% | - |
| 08.04.2026 | 2,53 | 2,61 | 2,46 | 2,48 | -0,80% | - |
| 07.04.2026 | 2,56 | 2,56 | 2,44 | 2,50 | -5,30% | 12.123,00 |
| 02.04.2026 | 2,62 | 2,73 | 2,46 | 2,64 | 1,15% | 32.500,00 |
| 01.04.2026 | 2,56 | 2,64 | 2,50 | 2,61 | 2,76% | - |
| 31.03.2026 | 2,37 | 2,65 | 2,35 | 2,54 | 7,63% | - |
| 30.03.2026 | 2,40 | 2,62 | 2,31 | 2,36 | -0,42% | - |
| 27.03.2026 | 2,40 | 2,51 | 2,32 | 2,37 | -2,87% | - |
| 26.03.2026 | 2,54 | 2,61 | 2,39 | 2,44 | -4,31% | 1.800,00 |
| 25.03.2026 | 2,50 | 2,63 | 2,50 | 2,55 | 0,00% | - |
| 24.03.2026 | 2,30 | 2,59 | 2,30 | 2,55 | 11,35% | - |
| 23.03.2026 | 2,08 | 2,51 | 2,07 | 2,29 | 10,63% | 11.904,00 |
| 20.03.2026 | 1,97 | 2,13 | 1,89 | 2,07 | 3,50% | 9.190,00 |
| 19.03.2026 | 2,22 | 2,22 | 1,90 | 2,00 | -8,26% | - |
| 18.03.2026 | 2,28 | 2,32 | 2,18 | 2,18 | -4,80% | - |
| 17.03.2026 | 2,21 | 2,36 | 2,19 | 2,29 | 3,15% | - |
| 16.03.2026 | 2,34 | 2,36 | 2,10 | 2,22 | -5,13% | 16.260,00 |
| 13.03.2026 | 2,50 | 2,59 | 2,33 | 2,34 | -8,24% | - |
| 12.03.2026 | 2,58 | 2,65 | 2,44 | 2,55 | -1,92% | 21.000,00 |
| 11.03.2026 | 2,62 | 2,67 | 2,55 | 2,60 | -1,14% | - |
| 10.03.2026 | 2,66 | 2,89 | 2,61 | 2,63 | -1,87% | - |
| 09.03.2026 | 2,71 | 2,87 | 2,55 | 2,68 | 0,00% | 13.452,00 |
| 06.03.2026 | 2,78 | 2,87 | 2,55 | 2,68 | -2,55% | 1.952,00 |
| 05.03.2026 | 2,93 | 3,04 | 2,71 | 2,75 | -6,14% | - |
| 04.03.2026 | 2,98 | 3,05 | 2,92 | 2,93 | -2,01% | - |
| 03.03.2026 | 3,09 | 3,11 | 2,93 | 2,99 | -2,92% | 7.500,00 |
| 02.03.2026 | 3,15 | 3,16 | 2,99 | 3,08 | -1,60% | - |
| 27.02.2026 | 3,16 | 3,16 | 3,08 | 3,13 | 0,64% | 476,00 |
| 26.02.2026 | 3,17 | 3,17 | 3,04 | 3,11 | -1,58% | - |
| 25.02.2026 | 3,09 | 3,21 | 3,09 | 3,16 | 2,27% | - |
| 24.02.2026 | 3,09 | 3,21 | 2,98 | 3,09 | 0,32% | 36.000,00 |
| 23.02.2026 | 3,00 | 3,14 | 2,97 | 3,08 | 2,67% | 2.984,00 |
| 20.02.2026 | 2,92 | 3,06 | 2,85 | 3,00 | 3,81% | 12.000,00 |
| 19.02.2026 | 2,90 | 2,93 | 2,77 | 2,89 | 0,35% | 32.620,00 |
| 18.02.2026 | 2,91 | 2,95 | 2,78 | 2,88 | -0,69% | - |
| 17.02.2026 | 2,82 | 2,94 | 2,69 | 2,90 | 2,47% | - |
| 16.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 13.02.2026 | 2,74 | 3,00 | 2,73 | 2,83 | 3,66% | - |
| 12.02.2026 | 2,92 | 2,95 | 2,73 | 2,73 | -6,83% | 2.856,00 |
| 11.02.2026 | 2,95 | 3,06 | 2,89 | 2,93 | -1,35% | - |
| 10.02.2026 | 3,02 | 3,02 | 2,90 | 2,97 | -1,33% | - |
| 09.02.2026 | 2,84 | 3,04 | 2,82 | 3,01 | 6,36% | - |
| 06.02.2026 | 2,84 | 3,07 | 2,83 | 2,83 | 0,00% | - |
| 05.02.2026 | 3,12 | 3,16 | 2,82 | 2,83 | -9,29% | 27.444,00 |
| 04.02.2026 | 3,17 | 3,26 | 2,98 | 3,12 | -1,89% | 46.000,00 |
| 03.02.2026 | 3,14 | 3,24 | 3,05 | 3,18 | 1,60% | - |
| 02.02.2026 | 3,19 | 3,23 | 3,08 | 3,13 | -1,88% | 35.568,00 |
| 30.01.2026 | 3,39 | 3,39 | 3,01 | 3,19 | -5,34% | - |
| 29.01.2026 | 3,41 | 3,47 | 3,29 | 3,37 | -1,75% | 16.000,00 |
| 28.01.2026 | 3,47 | 3,52 | 3,31 | 3,43 | -0,58% | 8.280,00 |
| 27.01.2026 | 3,27 | 3,49 | 3,27 | 3,45 | 6,81% | 9.735,00 |
| 26.01.2026 | 3,05 | 3,67 | 3,05 | 3,23 | 5,56% | 3.239,00 |
| 23.01.2026 | 2,99 | 3,06 | 2,99 | 3,06 | 2,68% | 11.200,00 |
| 22.01.2026 | 3,03 | 3,03 | 2,91 | 2,98 | -1,97% | 8.567,00 |
| 21.01.2026 | 2,97 | 3,07 | 2,95 | 3,04 | 2,70% | 15,00 |
| 20.01.2026 | 2,91 | 2,97 | 2,82 | 2,96 | 1,37% | 3.900,00 |
| 19.01.2026 | 2,82 | 2,93 | 2,76 | 2,92 | 4,29% | - |
| 16.01.2026 | 2,81 | 2,81 | 2,74 | 2,80 | -0,36% | 28.800,00 |
| 15.01.2026 | 2,78 | 2,82 | 2,71 | 2,81 | 1,08% | - |
| 14.01.2026 | 2,73 | 2,78 | 2,69 | 2,78 | 1,83% | - |
| 13.01.2026 | 2,76 | 2,77 | 2,65 | 2,73 | -0,73% | - |
| 12.01.2026 | 2,64 | 2,77 | 2,64 | 2,75 | 3,77% | 4.000,00 |
| 09.01.2026 | 2,55 | 2,68 | 2,52 | 2,65 | 3,92% | - |
| 08.01.2026 | 2,58 | 2,64 | 2,49 | 2,55 | -0,78% | 3.250,00 |
| 07.01.2026 | 2,60 | 2,73 | 2,47 | 2,57 | -0,77% | 28.150,00 |
| 06.01.2026 | 2,52 | 2,76 | 2,51 | 2,59 | 3,60% | - |
| 05.01.2026 | 2,46 | 2,55 | 2,45 | 2,50 | 2,04% | - |
| 02.01.2026 | 2,29 | 2,47 | 2,27 | 2,45 | 4,26% | - |
| 30.12.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 0,00% | - |
| 29.12.2025 | 2,24 | 2,35 | 2,21 | 2,35 | 4,91% | - |
| 23.12.2025 | 2,24 | 2,24 | 2,20 | 2,24 | 0,90% | - |
| 22.12.2025 | 2,30 | 2,30 | 2,18 | 2,22 | -3,06% | 15,00 |
| 19.12.2025 | 2,33 | 2,42 | 2,22 | 2,29 | -1,29% | 9.545,00 |
| 18.12.2025 | 2,32 | 2,34 | 2,30 | 2,32 | 0,00% | 1.400,00 |