4,982€
5,04%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 4,95 | 5,07 | 4,92 | 5,05 | 6,47% | 15.326,00 |
| 19.08.2026 | 4,50 | 4,75 | 4,50 | 4,74 | 5,85% | 1.670,00 |
| 18.08.2026 | 4,51 | 4,51 | 4,48 | 4,48 | -2,50% | 651,00 |
| 17.08.2026 | 4,69 | 4,69 | 4,60 | 4,60 | 1,32% | 2.232,00 |
| 14.08.2026 | 4,54 | 4,54 | 4,54 | 4,54 | 0,78% | 1.000,00 |
| 13.08.2026 | 4,50 | 4,50 | 4,50 | 4,50 | -3,33% | 2.640,00 |
| 12.08.2026 | 4,53 | 4,66 | 4,53 | 4,66 | 3,74% | 3.399,00 |
| 11.08.2026 | 4,62 | 4,62 | 4,49 | 4,49 | -0,27% | 9.040,00 |
| 10.08.2026 | 4,61 | 4,62 | 4,50 | 4,50 | 0,78% | 5.350,00 |
| 07.08.2026 | 4,41 | 4,51 | 4,41 | 4,47 | 7,93% | 13.151,00 |
| 06.08.2026 | 4,21 | 4,23 | 4,14 | 4,14 | -1,55% | 8.248,00 |
| 05.08.2026 | 4,03 | 4,20 | 4,01 | 4,20 | 10,03% | 8.659,00 |
| 04.08.2026 | 3,80 | 3,82 | 3,80 | 3,82 | 3,47% | - |
| 03.08.2026 | 3,69 | 3,69 | 3,69 | 3,69 | -0,57% | 28,00 |
| 31.07.2026 | 3,64 | 3,71 | 3,64 | 3,71 | -1,28% | 1.650,00 |
| 30.07.2026 | 3,68 | 3,76 | 3,68 | 3,76 | -1,67% | 4.757,00 |
| 29.07.2026 | 3,71 | 3,83 | 3,71 | 3,82 | 2,33% | 1.651,00 |
| 28.07.2026 | 3,75 | 3,76 | 3,74 | 3,74 | -1,50% | - |
| 27.07.2026 | 3,80 | 3,80 | 3,79 | 3,79 | 3,13% | 1.389,00 |
| 24.07.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -1,68% | 18,00 |
| 23.07.2026 | 3,91 | 3,91 | 3,74 | 3,74 | -4,05% | 4.432,00 |
| 22.07.2026 | 3,88 | 3,90 | 3,88 | 3,90 | 6,56% | 3.309,00 |
| 21.07.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 6,86% | 1.107,00 |
| 20.07.2026 | 3,43 | 3,43 | 3,43 | 3,43 | -0,78% | 5,00 |
| 17.07.2026 | 3,50 | 3,51 | 3,41 | 3,45 | -8,70% | 516,00 |
| 16.07.2026 | 3,71 | 3,80 | 3,71 | 3,78 | 1,18% | 1.762,00 |
| 15.07.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -8,79% | 17,00 |
| 14.07.2026 | 3,95 | 4,10 | 3,95 | 4,10 | 4,28% | 4.266,00 |
| 13.07.2026 | 3,99 | 3,99 | 3,88 | 3,93 | -0,76% | 464,00 |
| 10.07.2026 | 3,98 | 3,98 | 3,96 | 3,96 | 1,02% | - |
| 09.07.2026 | 3,85 | 3,92 | 3,84 | 3,92 | 5,29% | - |
| 08.07.2026 | 3,79 | 3,85 | 3,72 | 3,72 | -9,22% | 2.110,00 |
| 07.07.2026 | 4,00 | 4,11 | 4,00 | 4,10 | 1,33% | 560,00 |
| 06.07.2026 | 4,11 | 4,11 | 4,01 | 4,05 | 2,53% | 2.851,00 |
| 03.07.2026 | 4,04 | 4,05 | 3,95 | 3,95 | 4,03% | 504,00 |
| 02.07.2026 | 3,76 | 3,79 | 3,76 | 3,79 | 1,85% | 5.898,00 |
| 01.07.2026 | 3,54 | 3,72 | 3,54 | 3,72 | 2,06% | 8.469,00 |
| 30.06.2026 | 3,69 | 3,69 | 3,61 | 3,65 | -7,13% | 12.051,00 |
| 29.06.2026 | 3,93 | 3,93 | 3,86 | 3,93 | -1,43% | 6.840,00 |
| 26.06.2026 | 3,98 | 3,99 | 3,97 | 3,99 | 3,06% | - |
| 25.06.2026 | 3,84 | 3,87 | 3,84 | 3,87 | -1,84% | - |
| 24.06.2026 | 4,03 | 4,03 | 3,94 | 3,94 | -3,73% | - |
| 23.06.2026 | 4,15 | 4,16 | 4,08 | 4,09 | -3,65% | - |
| 22.06.2026 | 4,22 | 4,27 | 4,22 | 4,25 | 3,37% | - |
| 19.06.2026 | 4,11 | 4,11 | 4,11 | 4,11 | -1,34% | 501,00 |
| 18.06.2026 | 4,29 | 4,29 | 4,17 | 4,17 | -2,25% | 1.530,00 |
| 17.06.2026 | 4,20 | 4,26 | 4,20 | 4,26 | 6,07% | 2.251,00 |
| 16.06.2026 | 4,09 | 4,11 | 4,01 | 4,02 | -0,59% | 1.715,00 |
| 15.06.2026 | 4,04 | 4,12 | 4,04 | 4,04 | 12,91% | 8.605,00 |
| 12.06.2026 | 3,49 | 3,58 | 3,49 | 3,58 | 4,65% | 4.540,00 |
| 11.06.2026 | 3,37 | 3,48 | 3,37 | 3,42 | 7,08% | 10.607,00 |
| 10.06.2026 | 3,32 | 3,33 | 3,19 | 3,19 | -7,42% | 21.528,00 |
| 09.06.2026 | 3,54 | 3,54 | 3,45 | 3,45 | -2,40% | 1.005,00 |
| 08.06.2026 | 3,55 | 3,58 | 3,54 | 3,54 | -0,42% | 6.816,00 |
| 05.06.2026 | 3,65 | 3,65 | 3,55 | 3,55 | -6,28% | 19.952,00 |
| 04.06.2026 | 3,71 | 3,79 | 3,71 | 3,79 | -2,14% | 5.380,00 |
| 03.06.2026 | 3,87 | 3,87 | 3,87 | 3,87 | -0,26% | 250,00 |
| 02.06.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 2,86% | 1,00 |
| 01.06.2026 | 3,80 | 3,80 | 3,70 | 3,77 | -2,00% | 3.463,00 |
| 29.05.2026 | 3,70 | 3,85 | 3,70 | 3,85 | 4,90% | 26.409,00 |
| 28.05.2026 | 3,62 | 3,67 | 3,57 | 3,67 | -4,70% | 36.974,00 |
| 27.05.2026 | 3,88 | 3,91 | 3,85 | 3,85 | -3,56% | 3.300,00 |
| 26.05.2026 | 3,99 | 3,99 | 3,99 | 3,99 | -1,50% | 660,00 |
| 25.05.2026 | 4,05 | 4,05 | 4,05 | 4,05 | 4,48% | 1,00 |
| 22.05.2026 | 3,84 | 3,88 | 3,84 | 3,88 | -0,51% | 1.850,00 |
| 21.05.2026 | 3,83 | 3,90 | 3,83 | 3,90 | 2,44% | 5.004,00 |
| 20.05.2026 | 3,80 | 3,81 | 3,75 | 3,81 | -1,37% | 10.382,00 |
| 19.05.2026 | 3,86 | 3,92 | 3,86 | 3,86 | -1,05% | 9.610,00 |
| 18.05.2026 | 3,90 | 3,90 | 3,90 | 3,90 | -2,57% | 70,00 |
| 15.05.2026 | 4,17 | 4,17 | 4,00 | 4,00 | -3,29% | 22.340,00 |
| 14.05.2026 | 4,14 | 4,14 | 4,14 | 4,14 | -2,89% | 2.000,00 |
| 13.05.2026 | 4,27 | 4,38 | 4,26 | 4,26 | 3,35% | 5.714,00 |
| 12.05.2026 | 4,13 | 4,13 | 4,12 | 4,13 | -1,57% | 814,00 |
| 11.05.2026 | 4,14 | 4,19 | 4,11 | 4,19 | -0,21% | 1.303,00 |
| 08.05.2026 | 4,20 | 4,20 | 4,20 | 4,20 | 0,96% | 3.000,00 |
| 07.05.2026 | 4,21 | 4,21 | 4,12 | 4,16 | 2,24% | 20.441,00 |
| 06.05.2026 | 3,94 | 4,07 | 3,94 | 4,07 | -0,27% | 23.156,00 |
| 05.05.2026 | 4,15 | 4,15 | 4,07 | 4,08 | -5,14% | 2.322,00 |
| 04.05.2026 | 4,43 | 4,43 | 4,30 | 4,30 | 0,28% | 1.638,00 |
| 30.04.2026 | 4,24 | 4,29 | 4,20 | 4,29 | -0,72% | 3.254,00 |
| 29.04.2026 | 4,39 | 4,39 | 4,32 | 4,32 | -0,92% | 2.348,00 |
| 28.04.2026 | 4,36 | 4,36 | 4,36 | 4,36 | -3,67% | 4.935,00 |
| 27.04.2026 | 4,53 | 4,54 | 4,50 | 4,53 | -1,18% | - |
| 24.04.2026 | 4,58 | 4,58 | 4,58 | 4,58 | 2,21% | 242,00 |
| 23.04.2026 | 4,60 | 4,60 | 4,48 | 4,48 | -2,97% | 480,00 |
| 22.04.2026 | 4,62 | 4,62 | 4,62 | 4,62 | 0,59% | 250,00 |
| 21.04.2026 | 4,67 | 4,67 | 4,59 | 4,59 | -2,34% | 1.600,00 |
| 20.04.2026 | 4,70 | 4,70 | 4,70 | 4,70 | 0,45% | 6.663,00 |
| 17.04.2026 | 4,63 | 4,68 | 4,63 | 4,68 | 3,59% | 6.542,00 |
| 16.04.2026 | 4,63 | 4,63 | 4,52 | 4,52 | -3,03% | 2.775,00 |
| 15.04.2026 | 4,66 | 4,66 | 4,66 | 4,66 | 4,93% | 2.100,00 |
| 14.04.2026 | 4,42 | 4,44 | 4,39 | 4,44 | 1,90% | 7.261,00 |
| 13.04.2026 | 4,38 | 4,38 | 4,36 | 4,36 | -1,87% | 1.237,00 |
| 10.04.2026 | 4,44 | 4,49 | 4,44 | 4,44 | -2,70% | 2.224,00 |
| 09.04.2026 | 4,49 | 4,62 | 4,49 | 4,56 | 3,68% | 6.159,00 |
| 08.04.2026 | 4,41 | 4,52 | 4,40 | 4,40 | 7,87% | 5.033,00 |
| 07.04.2026 | 4,16 | 4,16 | 4,06 | 4,08 | -2,25% | 855,00 |
| 02.04.2026 | 4,09 | 4,17 | 4,09 | 4,17 | -4,68% | 5.997,00 |
| 01.04.2026 | 4,29 | 4,38 | 4,21 | 4,38 | 8,36% | 13.430,00 |
| 31.03.2026 | 3,90 | 4,04 | 3,90 | 4,04 | 6,37% | 7.877,00 |