2,493€
0,20%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,50 | 2,50 | 2,45 | 2,45 | 1,87% | 22,00 |
| 30.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,04% | 800,00 |
| 27.06.2025 | 2,45 | 2,46 | 2,40 | 2,40 | -4,08% | 11.384,00 |
| 26.06.2025 | 2,48 | 2,50 | 2,46 | 2,50 | 1,30% | 24.070,00 |
| 25.06.2025 | 2,50 | 2,50 | 2,47 | 2,47 | -3,89% | 26.700,00 |
| 24.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,21% | 3.700,00 |
| 19.06.2025 | 2,62 | 2,63 | 2,62 | 2,63 | -1,94% | 4.000,00 |
| 18.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,69% | 4.616,00 |
| 17.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,00% | 5.700,00 |
| 16.06.2025 | 2,72 | 2,76 | 2,69 | 2,70 | -3,61% | 7.473,00 |
| 13.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,90% | 250,00 |
| 12.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,29% | 4.600,00 |
| 11.06.2025 | 2,64 | 2,66 | 2,64 | 2,66 | -4,21% | 16.005,00 |
| 10.06.2025 | 2,71 | 2,78 | 2,71 | 2,78 | 1,35% | 700,00 |
| 06.06.2025 | 2,73 | 2,74 | 2,73 | 2,74 | -8,63% | 3.030,00 |
| 04.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,46% | 12.300,00 |
| 03.06.2025 | 2,94 | 3,00 | 2,92 | 2,93 | -1,08% | 15.686,00 |
| 02.06.2025 | 2,95 | 2,97 | 2,92 | 2,96 | 6,13% | 10.204,00 |
| 30.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,04% | 300,00 |
| 29.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,31% | 250,00 |
| 27.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,65% | 1.400,00 |
| 26.05.2025 | 2,79 | 2,79 | 2,77 | 2,77 | -0,40% | 2.300,00 |
| 23.05.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -0,89% | 4.102,00 |
| 22.05.2025 | 2,79 | 2,83 | 2,79 | 2,81 | 2,59% | 7.600,00 |
| 21.05.2025 | 2,72 | 2,80 | 2,72 | 2,74 | 4,51% | 19.730,00 |
| 20.05.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 2,50% | 6.000,00 |
| 19.05.2025 | 2,59 | 2,59 | 2,56 | 2,56 | 2,90% | 3.304,00 |
| 14.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,44% | 1.000,00 |
| 13.05.2025 | 2,48 | 2,49 | 2,43 | 2,49 | -4,81% | 795,00 |
| 12.05.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -4,38% | 28.596,00 |
| 08.05.2025 | 2,76 | 2,76 | 2,70 | 2,74 | 4,54% | 7.540,00 |
| 07.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,60% | 2.674,00 |
| 05.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,98% | 460,00 |
| 02.05.2025 | 2,55 | 2,55 | 2,48 | 2,48 | -1,70% | 2.975,00 |
| 30.04.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,92% | 1.250,00 |
| 29.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,50% | 200,00 |
| 28.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,67% | 1.205,00 |
| 25.04.2025 | 2,51 | 2,52 | 2,51 | 2,52 | -3,45% | 718,00 |
| 24.04.2025 | 2,55 | 2,61 | 2,55 | 2,61 | 7,76% | 2.821,00 |
| 23.04.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -9,82% | 32.536,00 |
| 22.04.2025 | 2,69 | 2,72 | 2,66 | 2,69 | 1,63% | 15.904,00 |
| 17.04.2025 | 2,60 | 2,66 | 2,57 | 2,65 | -2,00% | 14.103,00 |
| 16.04.2025 | 2,64 | 2,70 | 2,62 | 2,70 | 8,35% | 9.556,00 |
| 15.04.2025 | 2,54 | 2,54 | 2,49 | 2,49 | -2,66% | 2.719,00 |
| 14.04.2025 | 2,51 | 2,56 | 2,49 | 2,56 | 0,79% | 27.400,00 |
| 11.04.2025 | 2,48 | 2,54 | 2,45 | 2,54 | 2,71% | 19.939,00 |
| 10.04.2025 | 2,40 | 2,47 | 2,35 | 2,47 | 10,55% | 24.256,00 |
| 09.04.2025 | 2,22 | 2,27 | 2,22 | 2,24 | -1,45% | 6.567,00 |
| 08.04.2025 | 2,27 | 2,34 | 2,27 | 2,27 | 6,78% | 16.955,00 |
| 07.04.2025 | 2,12 | 2,17 | 2,12 | 2,13 | -2,07% | 28.412,00 |
| 04.04.2025 | 2,24 | 2,24 | 2,16 | 2,17 | -2,25% | 8.950,00 |
| 03.04.2025 | 2,27 | 2,27 | 2,22 | 2,22 | -3,06% | 25.449,00 |
| 02.04.2025 | 2,24 | 2,29 | 2,24 | 2,29 | 4,04% | 6.500,00 |
| 01.04.2025 | 2,24 | 2,25 | 2,20 | 2,20 | -1,34% | 17.418,00 |
| 31.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,36% | 200,00 |
| 28.03.2025 | 2,23 | 2,25 | 2,22 | 2,22 | 1,28% | 24.768,00 |
| 27.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,05% | 1.746,00 |
| 25.03.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 2,38% | 9.750,00 |
| 24.03.2025 | 2,12 | 2,12 | 2,10 | 2,10 | 0,00% | 6.997,00 |
| 21.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,44% | 2.180,00 |
| 19.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,68% | 2.444,00 |
| 18.03.2025 | 2,14 | 2,14 | 2,09 | 2,09 | 0,34% | 700,00 |
| 17.03.2025 | 2,05 | 2,08 | 2,05 | 2,08 | -2,35% | 5.170,00 |
| 14.03.2025 | 2,00 | 2,13 | 2,00 | 2,13 | 9,18% | 44.089,00 |
| 13.03.2025 | 1,92 | 1,97 | 1,92 | 1,95 | 7,20% | 15.651,00 |
| 12.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,06% | 3.000,00 |
| 11.03.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -4,81% | 1.495,00 |
| 10.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,12% | 3.678,00 |
| 06.03.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 1,03% | 8.462,00 |
| 05.03.2025 | 1,85 | 1,89 | 1,85 | 1,85 | -1,07% | 5.876,00 |
| 04.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,06% | 1.840,00 |
| 27.02.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 2,66% | 5.900,00 |
| 26.02.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,63% | 22.693,00 |
| 24.02.2025 | 1,84 | 1,89 | 1,84 | 1,89 | 2,66% | 10.814,00 |
| 21.02.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -2,95% | 14.400,00 |
| 20.02.2025 | 1,88 | 1,90 | 1,88 | 1,90 | -0,58% | 8.000,00 |
| 19.02.2025 | 1,91 | 1,96 | 1,91 | 1,91 | 0,26% | 16.172,00 |
| 18.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,28% | 3.700,00 |
| 17.02.2025 | 1,88 | 1,88 | 1,86 | 1,88 | -1,62% | 28.090,00 |
| 14.02.2025 | 1,92 | 1,93 | 1,91 | 1,91 | 1,65% | 18.657,00 |
| 13.02.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,79% | 12.389,00 |
| 12.02.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -5,01% | 39.237,00 |
| 07.02.2025 | 1,94 | 2,00 | 1,94 | 2,00 | 0,81% | 157,00 |
| 06.02.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 0,51% | 3.930,00 |
| 05.02.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 1,03% | 13.576,00 |
| 04.02.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 5,69% | 4.212,00 |
| 03.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,39% | 880,00 |
| 31.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,04% | 2.200,00 |
| 30.01.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 5,26% | 6.881,00 |
| 28.01.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -2,81% | 6.300,00 |
| 27.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -6,41% | 1.800,00 |
| 23.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,01% | 1.600,00 |
| 22.01.2025 | 1,88 | 1,88 | 1,85 | 1,88 | 5,85% | 1.375,00 |
| 21.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,39% | 433,00 |
| 16.01.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 4,28% | 7.250,00 |
| 15.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 1.400,00 |
| 14.01.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 4,22% | 4.128,00 |
| 13.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,53% | 13.415,00 |
| 09.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,24% | 70,00 |
| 08.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 7,83% | 2.000,00 |