3,150€
0,96%
Echtzeit-Aktienkurs REGULUS RESOUR.(NEW) NEW
Bid:
Ask:
Aktienkurse zur REGULUS RESOUR.(NEW) NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 3,13 | 3,20 | 3,08 | 3,18 | 1,92% | - |
| 26.08.2026 | 3,13 | 3,13 | 3,12 | 3,12 | -0,95% | - |
| 25.08.2026 | 3,15 | 3,15 | 3,14 | 3,15 | -0,94% | - |
| 24.08.2026 | 3,21 | 3,21 | 3,18 | 3,18 | 2,91% | - |
| 21.08.2026 | 3,06 | 3,09 | 3,06 | 3,09 | 1,31% | - |
| 20.08.2026 | 3,03 | 3,05 | 3,02 | 3,05 | 0,66% | - |
| 19.08.2026 | 3,02 | 3,03 | 2,99 | 3,03 | 2,71% | - |
| 18.08.2026 | 2,96 | 2,96 | 2,95 | 2,95 | 3,15% | - |
| 17.08.2026 | 2,89 | 2,89 | 2,86 | 2,86 | 3,62% | - |
| 14.08.2026 | 2,84 | 2,85 | 2,76 | 2,76 | -1,43% | - |
| 13.08.2026 | 2,77 | 2,80 | 2,77 | 2,80 | 0,36% | - |
| 12.08.2026 | 2,75 | 2,82 | 2,75 | 2,79 | 1,09% | - |
| 11.08.2026 | 2,76 | 2,83 | 2,75 | 2,76 | -0,36% | - |
| 10.08.2026 | 2,76 | 2,77 | 2,76 | 2,77 | 0,73% | - |
| 07.08.2026 | 2,71 | 2,77 | 2,67 | 2,75 | 4,56% | - |
| 06.08.2026 | 2,62 | 2,73 | 2,62 | 2,63 | 3,14% | - |
| 05.08.2026 | 2,57 | 2,57 | 2,55 | 2,55 | 1,19% | - |
| 04.08.2026 | 2,55 | 2,57 | 2,52 | 2,52 | 0,40% | - |
| 03.08.2026 | 2,52 | 2,52 | 2,50 | 2,51 | 0,80% | - |
| 31.07.2026 | 2,50 | 2,57 | 2,46 | 2,49 | 0,00% | - |
| 30.07.2026 | 2,51 | 2,52 | 2,46 | 2,49 | -1,58% | - |
| 29.07.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -0,39% | - |
| 28.07.2026 | 2,59 | 2,59 | 2,54 | 2,54 | -2,31% | - |
| 27.07.2026 | 2,63 | 2,63 | 2,58 | 2,60 | 0,00% | - |
| 24.07.2026 | 2,58 | 2,64 | 2,53 | 2,60 | 0,78% | - |
| 23.07.2026 | 2,55 | 2,60 | 2,52 | 2,58 | 0,78% | - |
| 22.07.2026 | 2,58 | 2,58 | 2,55 | 2,56 | 1,19% | - |
| 21.07.2026 | 2,54 | 2,57 | 2,51 | 2,53 | 0,00% | - |
| 20.07.2026 | 2,50 | 2,53 | 2,50 | 2,53 | 2,85% | - |
| 17.07.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -2,77% | - |
| 16.07.2026 | 2,52 | 2,54 | 2,52 | 2,53 | -1,56% | - |
| 15.07.2026 | 2,57 | 2,57 | 2,55 | 2,57 | -1,91% | - |
| 14.07.2026 | 2,48 | 2,62 | 2,48 | 2,62 | 3,15% | - |
| 13.07.2026 | 2,51 | 2,56 | 2,51 | 2,54 | 2,01% | - |
| 10.07.2026 | 2,53 | 2,67 | 2,49 | 2,49 | -3,49% | - |
| 09.07.2026 | 2,47 | 2,60 | 2,41 | 2,58 | 4,03% | - |
| 08.07.2026 | 2,55 | 2,55 | 2,47 | 2,48 | -4,62% | - |
| 07.07.2026 | 2,61 | 2,61 | 2,59 | 2,60 | -1,89% | - |
| 06.07.2026 | 2,64 | 2,65 | 2,64 | 2,65 | 0,76% | - |
| 03.07.2026 | 2,60 | 2,64 | 2,55 | 2,63 | 3,54% | - |
| 02.07.2026 | 2,59 | 2,59 | 2,54 | 2,54 | 0,00% | - |
| 01.07.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 2,01% | - |
| 30.06.2026 | 2,49 | 2,50 | 2,49 | 2,49 | 0,40% | - |
| 29.06.2026 | 2,45 | 2,50 | 2,45 | 2,48 | 2,48% | - |
| 26.06.2026 | 2,42 | 2,43 | 2,42 | 2,42 | 2,98% | - |
| 25.06.2026 | 2,33 | 2,37 | 2,33 | 2,35 | 2,17% | - |
| 24.06.2026 | 2,34 | 2,38 | 2,25 | 2,30 | -3,77% | - |
| 23.06.2026 | 2,40 | 2,40 | 2,39 | 2,39 | 1,27% | - |
| 22.06.2026 | 2,39 | 2,39 | 2,36 | 2,36 | 1,29% | - |
| 19.06.2026 | 2,32 | 2,42 | 2,20 | 2,33 | -1,27% | - |
| 18.06.2026 | 2,46 | 2,53 | 2,34 | 2,36 | -7,09% | - |
| 17.06.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 1,20% | - |
| 16.06.2026 | 2,50 | 2,54 | 2,48 | 2,51 | 2,03% | - |
| 15.06.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 4,24% | - |
| 12.06.2026 | 2,45 | 2,53 | 2,36 | 2,36 | -2,07% | - |
| 11.06.2026 | 2,38 | 2,44 | 2,38 | 2,41 | 0,00% | - |
| 10.06.2026 | 2,43 | 2,43 | 2,41 | 2,41 | -0,82% | - |
| 09.06.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -2,02% | - |
| 08.06.2026 | 2,43 | 2,48 | 2,43 | 2,48 | -1,98% | - |
| 05.06.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -1,56% | - |
| 04.06.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -2,65% | - |
| 03.06.2026 | 2,65 | 2,65 | 2,64 | 2,64 | -2,94% | - |
| 02.06.2026 | 2,73 | 2,73 | 2,72 | 2,72 | 1,49% | - |
| 01.06.2026 | 2,56 | 2,68 | 2,48 | 2,68 | 5,93% | - |
| 29.05.2026 | 2,50 | 2,53 | 2,50 | 2,53 | 1,20% | - |
| 27.05.2026 | 2,49 | 2,51 | 2,45 | 2,50 | -1,19% | - |
| 25.05.2026 | 2,39 | 2,54 | 2,39 | 2,53 | 5,86% | - |
| 22.05.2026 | 2,33 | 2,44 | 2,33 | 2,39 | 1,70% | - |
| 21.05.2026 | 2,39 | 2,39 | 2,35 | 2,35 | -1,26% | - |
| 20.05.2026 | 2,38 | 2,39 | 2,36 | 2,38 | -1,65% | - |
| 19.05.2026 | 2,49 | 2,54 | 2,31 | 2,42 | -2,42% | - |
| 18.05.2026 | 2,47 | 2,49 | 2,47 | 2,48 | -3,50% | - |
| 15.05.2026 | 2,56 | 2,57 | 2,55 | 2,57 | 1,18% | - |
| 14.05.2026 | 2,57 | 2,61 | 2,50 | 2,54 | -0,39% | - |
| 13.05.2026 | 2,59 | 2,59 | 2,55 | 2,55 | 2,41% | - |
| 12.05.2026 | 2,54 | 2,54 | 2,49 | 2,49 | -1,97% | - |
| 11.05.2026 | 2,52 | 2,60 | 2,48 | 2,54 | 0,79% | - |
| 08.05.2026 | 2,43 | 2,56 | 2,41 | 2,52 | 2,86% | - |
| 07.05.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 3,81% | - |
| 06.05.2026 | 2,37 | 2,37 | 2,35 | 2,36 | -2,48% | - |
| 05.05.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | - |
| 04.05.2026 | 2,41 | 2,42 | 2,41 | 2,42 | -1,63% | - |
| 30.04.2026 | 2,43 | 2,46 | 2,43 | 2,46 | -2,77% | - |
| 29.04.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,00% | - |
| 28.04.2026 | 2,50 | 2,54 | 2,48 | 2,53 | 0,00% | - |
| 27.04.2026 | 2,54 | 2,54 | 2,53 | 2,53 | -0,78% | - |
| 24.04.2026 | 2,55 | 2,56 | 2,54 | 2,55 | -1,92% | - |
| 23.04.2026 | 2,53 | 2,66 | 2,52 | 2,60 | 6,12% | - |
| 22.04.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -2,39% | - |
| 21.04.2026 | 2,64 | 2,65 | 2,50 | 2,51 | -3,46% | - |
| 20.04.2026 | 2,62 | 2,62 | 2,60 | 2,60 | -0,38% | - |
| 17.04.2026 | 2,61 | 2,61 | 2,59 | 2,61 | 0,38% | - |
| 16.04.2026 | 2,69 | 2,70 | 2,58 | 2,60 | -2,62% | - |
| 15.04.2026 | 2,67 | 2,77 | 2,61 | 2,67 | 3,09% | - |
| 14.04.2026 | 2,51 | 2,70 | 2,51 | 2,59 | 2,37% | - |
| 13.04.2026 | 2,45 | 2,56 | 2,45 | 2,53 | 2,85% | - |
| 10.04.2026 | 2,50 | 2,60 | 2,42 | 2,46 | -0,81% | - |
| 09.04.2026 | 2,47 | 2,48 | 2,46 | 2,48 | -1,20% | - |
| 08.04.2026 | 2,46 | 2,53 | 2,46 | 2,51 | -1,57% | - |
| 07.04.2026 | 2,64 | 2,64 | 2,55 | 2,55 | -2,30% | - |