19,111$
0,32%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,17 | 19,23 | 18,89 | 19,11 | 0,32% | 2.729,00 |
| 08.05.2025 | 18,50 | 19,60 | 18,50 | 19,05 | 2,04% | 13.938,00 |
| 07.05.2025 | 17,54 | 19,03 | 17,50 | 18,67 | 1,03% | 4.279,00 |
| 06.05.2025 | 18,15 | 18,51 | 17,75 | 18,48 | 1,04% | 5.395,00 |
| 05.05.2025 | 18,82 | 18,85 | 18,15 | 18,29 | -5,31% | 3.801,00 |
| 02.05.2025 | 19,48 | 19,48 | 19,00 | 19,32 | -0,80% | 2.660,00 |
| 01.05.2025 | 19,50 | 19,50 | 18,69 | 19,47 | 2,69% | 5.517,00 |
| 30.04.2025 | 17,99 | 19,42 | 17,99 | 18,96 | 5,33% | 3.624,00 |
| 29.04.2025 | 19,08 | 19,08 | 17,77 | 18,00 | -2,60% | 4.872,00 |
| 28.04.2025 | 18,56 | 19,50 | 18,48 | 18,48 | 1,65% | 14.223,00 |
| 25.04.2025 | 17,66 | 19,00 | 17,66 | 18,18 | -3,04% | 14.134,00 |
| 24.04.2025 | 17,95 | 18,75 | 17,17 | 18,75 | 7,27% | 9.417,00 |
| 23.04.2025 | 17,99 | 17,99 | 17,48 | 17,48 | -1,19% | 4.355,00 |
| 22.04.2025 | 17,96 | 18,10 | 16,87 | 17,69 | 0,80% | 11.897,00 |
| 21.04.2025 | 16,59 | 17,67 | 16,59 | 17,55 | 3,30% | 4.665,00 |
| 17.04.2025 | 17,30 | 17,99 | 16,60 | 16,99 | -3,90% | 5.230,00 |
| 16.04.2025 | 17,25 | 17,68 | 16,84 | 17,68 | 0,80% | 9.036,00 |
| 15.04.2025 | 16,05 | 17,81 | 16,05 | 17,54 | 9,56% | 16.100,00 |
| 14.04.2025 | 15,93 | 16,81 | 15,92 | 16,01 | -0,74% | 7.270,00 |
| 11.04.2025 | 16,33 | 16,33 | 15,75 | 16,13 | -3,70% | 15.380,00 |
| 10.04.2025 | 16,51 | 16,96 | 15,90 | 16,75 | -1,64% | 12.681,00 |
| 09.04.2025 | 15,94 | 17,25 | 15,00 | 17,03 | 10,01% | 11.900,00 |
| 08.04.2025 | 17,46 | 17,46 | 15,36 | 15,48 | -8,73% | 14.314,00 |
| 07.04.2025 | 17,36 | 17,82 | 16,12 | 16,96 | -0,53% | 17.844,00 |
| 04.04.2025 | 16,95 | 18,00 | 16,41 | 17,05 | -5,28% | 30.915,00 |
| 03.04.2025 | 18,69 | 19,23 | 17,39 | 18,00 | -4,05% | 6.782,00 |
| 02.04.2025 | 17,81 | 19,09 | 17,56 | 18,76 | 4,16% | 10.516,00 |
| 01.04.2025 | 18,15 | 18,27 | 17,46 | 18,01 | 0,90% | 10.690,00 |
| 31.03.2025 | 17,91 | 17,92 | 16,83 | 17,85 | -1,92% | 21.851,00 |
| 28.03.2025 | 18,72 | 18,90 | 18,00 | 18,20 | -3,55% | 7.815,00 |
| 27.03.2025 | 18,73 | 19,47 | 18,67 | 18,87 | 1,02% | 9.051,00 |
| 26.03.2025 | 18,51 | 18,73 | 17,64 | 18,68 | 2,36% | 6.821,00 |
| 25.03.2025 | 17,51 | 18,25 | 17,51 | 18,25 | 2,53% | 3.393,00 |
| 24.03.2025 | 17,75 | 18,12 | 17,51 | 17,80 | 0,56% | 8.508,00 |
| 21.03.2025 | 18,28 | 18,46 | 17,50 | 17,70 | -2,80% | 22.602,00 |
| 20.03.2025 | 17,97 | 18,21 | 17,50 | 18,21 | 2,25% | 6.033,00 |
| 19.03.2025 | 17,90 | 18,52 | 17,76 | 17,81 | 0,06% | 28.332,00 |
| 18.03.2025 | 18,00 | 18,18 | 17,66 | 17,80 | -2,68% | 12.705,00 |
| 17.03.2025 | 18,49 | 18,90 | 17,84 | 18,29 | 1,05% | 13.344,00 |
| 14.03.2025 | 17,75 | 18,55 | 17,50 | 18,10 | 3,25% | 16.091,00 |
| 13.03.2025 | 18,70 | 18,90 | 17,53 | 17,53 | -8,70% | 40.102,00 |
| 12.03.2025 | 19,30 | 19,91 | 18,61 | 19,20 | 3,23% | 25.909,00 |
| 11.03.2025 | 18,94 | 19,00 | 18,00 | 18,60 | -2,23% | 20.759,00 |
| 10.03.2025 | 19,11 | 19,75 | 18,09 | 19,03 | -1,01% | 30.556,00 |
| 07.03.2025 | 19,04 | 19,93 | 17,50 | 19,22 | -0,83% | 23.240,00 |
| 06.03.2025 | 19,00 | 19,81 | 19,00 | 19,38 | 0,41% | 14.485,00 |
| 05.03.2025 | 20,39 | 20,74 | 19,13 | 19,30 | -3,50% | 14.816,00 |
| 04.03.2025 | 21,01 | 21,17 | 19,79 | 20,00 | -5,88% | 37.429,00 |
| 03.03.2025 | 22,50 | 22,50 | 21,25 | 21,25 | -4,24% | 17.167,00 |
| 28.02.2025 | 21,46 | 22,27 | 21,03 | 22,19 | 3,40% | 17.901,00 |
| 27.02.2025 | 21,51 | 21,88 | 20,96 | 21,46 | 0,80% | 16.332,00 |
| 26.02.2025 | 21,70 | 22,27 | 21,17 | 21,29 | 1,07% | 17.229,00 |
| 25.02.2025 | 21,20 | 21,57 | 20,35 | 21,07 | 2,21% | 22.773,00 |
| 24.02.2025 | 21,88 | 21,88 | 20,25 | 20,61 | -4,63% | 27.053,00 |
| 21.02.2025 | 22,75 | 22,75 | 20,70 | 21,61 | -3,40% | 29.243,00 |
| 20.02.2025 | 22,82 | 23,23 | 22,32 | 22,37 | -4,61% | 14.094,00 |
| 19.02.2025 | 23,25 | 24,18 | 23,01 | 23,45 | 2,40% | 36.573,00 |
| 18.02.2025 | 23,50 | 24,45 | 22,50 | 22,90 | -4,38% | 40.936,00 |
| 14.02.2025 | 23,00 | 23,96 | 22,22 | 23,95 | 5,88% | 21.843,00 |
| 13.02.2025 | 20,99 | 22,78 | 20,99 | 22,62 | 7,20% | 40.804,00 |
| 12.02.2025 | 22,89 | 23,60 | 20,99 | 21,10 | -21,24% | 105.109,00 |
| 11.02.2025 | 25,64 | 27,03 | 24,00 | 26,79 | 3,44% | 72.433,00 |
| 10.02.2025 | 24,75 | 26,00 | 23,41 | 25,90 | 6,58% | 33.978,00 |
| 07.02.2025 | 24,38 | 24,38 | 23,32 | 24,30 | -0,45% | 17.571,00 |
| 06.02.2025 | 25,54 | 25,54 | 24,22 | 24,41 | -4,56% | 15.813,00 |
| 05.02.2025 | 25,54 | 26,00 | 24,97 | 25,58 | 1,93% | 7.516,00 |
| 04.02.2025 | 25,27 | 27,35 | 25,03 | 25,09 | 0,00% | 60.625,00 |
| 03.02.2025 | 22,53 | 25,15 | 22,53 | 25,09 | 6,27% | 35.006,00 |
| 31.01.2025 | 23,41 | 23,96 | 22,62 | 23,61 | 0,73% | 10.930,00 |
| 30.01.2025 | 22,46 | 23,67 | 22,39 | 23,44 | 4,36% | 9.161,00 |
| 29.01.2025 | 22,26 | 22,61 | 21,50 | 22,46 | -0,84% | 13.073,00 |
| 28.01.2025 | 23,06 | 23,74 | 22,57 | 22,65 | -4,47% | 47.274,00 |
| 27.01.2025 | 25,23 | 25,23 | 23,11 | 23,71 | -4,24% | 27.044,00 |
| 24.01.2025 | 24,50 | 25,02 | 23,98 | 24,76 | -0,88% | 21.101,00 |
| 23.01.2025 | 24,84 | 24,98 | 22,75 | 24,98 | 1,75% | 43.022,00 |
| 22.01.2025 | 24,38 | 24,92 | 23,98 | 24,55 | 3,54% | 20.869,00 |
| 21.01.2025 | 24,70 | 25,19 | 23,71 | 23,71 | -3,22% | 24.834,00 |
| 17.01.2025 | 23,65 | 25,25 | 23,26 | 24,50 | 4,03% | 20.357,00 |
| 16.01.2025 | 22,35 | 23,61 | 22,35 | 23,55 | 2,17% | 18.328,00 |
| 15.01.2025 | 23,20 | 24,96 | 22,96 | 23,05 | -0,19% | 37.214,00 |
| 14.01.2025 | 22,80 | 23,25 | 22,49 | 23,10 | 1,29% | 18.100,00 |
| 13.01.2025 | 22,38 | 23,25 | 22,00 | 22,80 | 1,60% | 28.422,00 |
| 10.01.2025 | 22,82 | 23,11 | 22,44 | 22,44 | -3,11% | 16.941,00 |
| 08.01.2025 | 23,40 | 23,40 | 22,26 | 23,16 | -2,48% | 18.262,00 |
| 07.01.2025 | 24,41 | 24,41 | 23,04 | 23,75 | -2,70% | 15.639,00 |
| 06.01.2025 | 23,47 | 24,80 | 23,25 | 24,41 | 6,36% | 11.987,00 |
| 03.01.2025 | 23,90 | 23,90 | 22,35 | 22,95 | -3,29% | 35.041,00 |
| 02.01.2025 | 23,60 | 24,42 | 23,10 | 23,73 | 0,04% | 24.418,00 |
| 31.12.2024 | 24,18 | 25,00 | 23,15 | 23,72 | -5,12% | 28.896,00 |
| 30.12.2024 | 25,78 | 25,78 | 24,55 | 25,00 | -2,00% | 14.406,00 |
| 27.12.2024 | 25,50 | 25,95 | 25,14 | 25,51 | -1,28% | 13.589,00 |
| 26.12.2024 | 26,04 | 26,30 | 25,40 | 25,84 | -1,07% | 10.124,00 |
| 24.12.2024 | 26,00 | 27,13 | 25,81 | 26,12 | 0,50% | 15.427,00 |
| 23.12.2024 | 25,15 | 26,50 | 24,54 | 25,99 | 2,69% | 33.863,00 |
| 20.12.2024 | 23,50 | 25,50 | 23,47 | 25,31 | 7,15% | 33.451,00 |
| 19.12.2024 | 21,50 | 24,49 | 21,49 | 23,62 | 4,98% | 60.755,00 |
| 18.12.2024 | 22,70 | 23,96 | 21,62 | 22,50 | -2,17% | 15.132,00 |
| 17.12.2024 | 24,05 | 24,33 | 22,27 | 23,00 | -4,21% | 40.076,00 |
| 16.12.2024 | 23,03 | 24,35 | 22,26 | 24,01 | 5,35% | 19.313,00 |
| 13.12.2024 | 23,79 | 23,79 | 21,96 | 22,79 | -2,98% | 19.042,00 |