1,515€
0,66%
Echtzeit-Aktienkurs Regulus Resources Inc.
Bid:
Ask:
Aktienkurse zur Regulus Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 1,66% | - |
| 11.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 10.09.2025 | 1,52 | 1,54 | 1,50 | 1,52 | -0,33% | - |
| 09.09.2025 | 1,52 | 1,53 | 1,49 | 1,52 | -0,98% | - |
| 08.09.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,66% | - |
| 05.09.2025 | 1,53 | 1,56 | 1,51 | 1,53 | -0,33% | - |
| 04.09.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 03.09.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -0,32% | - |
| 02.09.2025 | 1,58 | 1,59 | 1,51 | 1,55 | -2,22% | - |
| 01.09.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | - |
| 29.08.2025 | 1,50 | 1,58 | 1,49 | 1,57 | 5,02% | - |
| 28.08.2025 | 1,54 | 1,56 | 1,49 | 1,50 | -1,32% | - |
| 27.08.2025 | 1,53 | 1,54 | 1,47 | 1,52 | -0,98% | - |
| 26.08.2025 | 1,49 | 1,53 | 1,47 | 1,53 | 2,68% | - |
| 25.08.2025 | 1,50 | 1,55 | 1,47 | 1,49 | 0,00% | - |
| 22.08.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -1,00% | 3.642,00 |
| 21.08.2025 | 1,50 | 1,51 | 1,48 | 1,51 | 1,01% | - |
| 20.08.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 2,76% | - |
| 19.08.2025 | 1,49 | 1,50 | 1,45 | 1,45 | -2,36% | 200,00 |
| 18.08.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 15.08.2025 | 1,46 | 1,53 | 1,43 | 1,49 | 2,06% | - |
| 14.08.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 0,69% | - |
| 13.08.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 0,35% | - |
| 12.08.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 0,35% | - |
| 11.08.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -0,69% | - |
| 08.08.2025 | 1,45 | 1,47 | 1,44 | 1,45 | 0,00% | - |
| 07.08.2025 | 1,49 | 1,49 | 1,43 | 1,45 | -2,69% | - |
| 06.08.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,34% | 4.000,00 |
| 05.08.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 1,37% | - |
| 04.08.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | - |
| 01.08.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -2,70% | - |
| 31.07.2025 | 1,56 | 1,56 | 1,47 | 1,48 | -2,63% | - |
| 30.07.2025 | 1,56 | 1,57 | 1,52 | 1,52 | -1,94% | - |
| 29.07.2025 | 1,56 | 1,57 | 1,55 | 1,55 | 0,65% | - |
| 28.07.2025 | 1,55 | 1,59 | 1,54 | 1,54 | -0,96% | - |
| 25.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 2.000,00 |
| 24.07.2025 | 1,57 | 1,64 | 1,55 | 1,56 | -0,96% | - |
| 23.07.2025 | 1,52 | 1,59 | 1,51 | 1,57 | 2,95% | - |
| 22.07.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,33% | - |
| 21.07.2025 | 1,27 | 1,53 | 1,27 | 1,52 | -0,33% | - |
| 18.07.2025 | 1,53 | 1,54 | 1,51 | 1,53 | 0,00% | - |
| 17.07.2025 | 1,27 | 1,54 | 1,27 | 1,53 | -0,33% | - |
| 16.07.2025 | 1,53 | 1,55 | 1,52 | 1,53 | 0,00% | - |
| 15.07.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,32% | - |
| 14.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 1,34% | - |
| 11.07.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,34% | - |
| 10.07.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 1,71% | - |
| 09.07.2025 | 1,48 | 1,50 | 1,45 | 1,46 | -0,68% | - |
| 08.07.2025 | 1,50 | 1,51 | 1,44 | 1,47 | -2,00% | - |
| 07.07.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,33% | - |
| 04.07.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,66% | - |
| 03.07.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 0,33% | - |
| 02.07.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 01.07.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 30.06.2025 | 1,48 | 1,51 | 1,47 | 1,49 | 0,34% | - |
| 27.06.2025 | 1,50 | 1,50 | 1,47 | 1,49 | -1,66% | - |
| 26.06.2025 | 1,45 | 1,52 | 1,43 | 1,51 | 5,23% | - |
| 25.06.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,35% | - |
| 24.06.2025 | 1,44 | 1,46 | 1,42 | 1,43 | -0,35% | - |
| 23.06.2025 | 1,47 | 1,47 | 1,42 | 1,44 | -2,38% | - |
| 20.06.2025 | 1,46 | 1,49 | 1,40 | 1,47 | 0,68% | - |
| 19.06.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,69% | - |
| 18.06.2025 | 1,49 | 1,49 | 1,43 | 1,45 | -2,68% | - |
| 17.06.2025 | 1,53 | 1,53 | 1,44 | 1,49 | -2,30% | - |
| 16.06.2025 | 1,54 | 1,55 | 1,51 | 1,53 | -0,97% | - |
| 13.06.2025 | 1,54 | 1,54 | 1,51 | 1,54 | 0,33% | - |
| 12.06.2025 | 1,54 | 1,54 | 1,51 | 1,54 | -0,32% | - |
| 11.06.2025 | 1,52 | 1,56 | 1,50 | 1,54 | 1,32% | - |
| 10.06.2025 | 1,55 | 1,57 | 1,51 | 1,52 | -1,94% | - |
| 09.06.2025 | 1,51 | 1,57 | 1,51 | 1,55 | 2,65% | - |
| 06.06.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 1,00% | - |
| 05.06.2025 | 1,41 | 1,52 | 1,40 | 1,50 | 6,41% | - |
| 04.06.2025 | 1,37 | 1,41 | 1,36 | 1,41 | 2,55% | - |
| 03.06.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,36% | - |
| 02.06.2025 | 1,36 | 1,38 | 1,32 | 1,38 | 1,48% | - |
| 30.05.2025 | 1,36 | 1,36 | 1,31 | 1,36 | 0,00% | - |
| 29.05.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 0,37% | - |
| 28.05.2025 | 1,37 | 1,41 | 1,33 | 1,35 | -1,46% | - |
| 27.05.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 0,74% | - |
| 26.05.2025 | 1,38 | 1,39 | 1,33 | 1,36 | -1,09% | - |
| 23.05.2025 | 1,31 | 1,38 | 1,26 | 1,38 | 5,36% | - |
| 22.05.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 0,38% | - |
| 21.05.2025 | 1,29 | 1,32 | 1,29 | 1,30 | 0,78% | 1.000,00 |
| 20.05.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 2,38% | - |
| 19.05.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,95% | - |
| 16.05.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 1,58% | - |
| 15.05.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,40% | - |
| 14.05.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -0,40% | - |
| 13.05.2025 | 1,28 | 1,29 | 1,25 | 1,27 | -0,78% | 1.000,00 |
| 12.05.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 2,00% | - |
| 09.05.2025 | 1,26 | 1,26 | 1,20 | 1,25 | -0,40% | - |
| 08.05.2025 | 1,27 | 1,27 | 1,23 | 1,26 | -1,18% | - |
| 07.05.2025 | 1,30 | 1,31 | 1,22 | 1,27 | -1,55% | - |
| 06.05.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 05.05.2025 | 1,29 | 1,29 | 1,26 | 1,29 | 0,00% | - |
| 02.05.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -1,53% | - |
| 30.04.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 1,95% | - |
| 29.04.2025 | 1,26 | 1,32 | 1,24 | 1,28 | 1,59% | - |
| 28.04.2025 | 1,27 | 1,29 | 1,26 | 1,26 | -0,40% | - |
| 25.04.2025 | 1,26 | 1,32 | 1,25 | 1,27 | 0,40% | - |