22,100$
0,73%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,72 | 22,45 | 21,72 | 22,10 | 0,73% | 5.230,00 |
| 12.02.2026 | 22,08 | 22,08 | 21,49 | 21,94 | -1,79% | 7.376,00 |
| 11.02.2026 | 21,89 | 22,34 | 21,51 | 22,34 | 2,01% | 9.959,00 |
| 10.02.2026 | 22,50 | 23,00 | 21,90 | 21,90 | -2,67% | 8.019,00 |
| 09.02.2026 | 21,85 | 22,75 | 21,68 | 22,50 | 2,27% | 15.482,00 |
| 06.02.2026 | 21,57 | 22,54 | 21,50 | 22,00 | 1,99% | 14.785,00 |
| 05.02.2026 | 22,97 | 22,97 | 21,19 | 21,57 | -6,37% | 47.771,00 |
| 04.02.2026 | 23,01 | 23,97 | 22,93 | 23,04 | 0,16% | 21.201,00 |
| 03.02.2026 | 23,10 | 23,50 | 23,00 | 23,00 | -0,52% | 3.553,00 |
| 02.02.2026 | 22,55 | 23,18 | 22,55 | 23,12 | 2,48% | 5.114,00 |
| 30.01.2026 | 22,95 | 23,60 | 22,55 | 22,56 | -2,55% | 17.211,00 |
| 29.01.2026 | 24,12 | 24,40 | 22,81 | 23,15 | -3,58% | 6.713,00 |
| 28.01.2026 | 24,55 | 24,75 | 23,84 | 24,01 | -3,65% | 16.436,00 |
| 27.01.2026 | 24,89 | 24,93 | 24,46 | 24,92 | -0,32% | 3.058,00 |
| 26.01.2026 | 25,00 | 25,00 | 24,65 | 25,00 | 1,17% | 8.837,00 |
| 22.01.2026 | 23,88 | 24,85 | 23,88 | 24,71 | 3,61% | 68.987,00 |
| 21.01.2026 | 24,18 | 24,18 | 23,85 | 23,85 | 0,17% | 1.492,00 |
| 20.01.2026 | 23,63 | 23,91 | 23,13 | 23,81 | 0,25% | 12.608,00 |
| 16.01.2026 | 24,76 | 24,78 | 23,75 | 23,75 | -4,20% | 6.632,00 |
| 15.01.2026 | 24,75 | 25,00 | 24,75 | 24,79 | -0,03% | 3.210,00 |
| 14.01.2026 | 24,96 | 24,99 | 24,43 | 24,80 | -0,61% | 3.070,00 |
| 13.01.2026 | 25,53 | 25,53 | 24,51 | 24,95 | -0,28% | 16.884,00 |
| 12.01.2026 | 24,99 | 25,20 | 23,78 | 25,02 | 0,08% | 22.404,00 |
| 09.01.2026 | 24,43 | 25,70 | 24,00 | 25,00 | 4,17% | 25.979,00 |
| 08.01.2026 | 25,26 | 25,50 | 24,00 | 24,00 | -4,78% | 89.509,00 |
| 07.01.2026 | 24,98 | 25,50 | 24,98 | 25,20 | -1,78% | 5.796,00 |
| 06.01.2026 | 25,45 | 25,98 | 25,45 | 25,66 | -0,18% | 3.681,00 |
| 05.01.2026 | 26,75 | 26,75 | 25,47 | 25,71 | -3,87% | 11.996,00 |
| 02.01.2026 | 27,69 | 27,69 | 26,50 | 26,74 | -3,64% | 10.904,00 |
| 31.12.2025 | 26,27 | 27,75 | 26,27 | 27,75 | 4,32% | 6.228,00 |
| 30.12.2025 | 27,00 | 27,00 | 26,52 | 26,60 | -0,17% | 1.726,00 |
| 29.12.2025 | 27,42 | 27,42 | 26,21 | 26,65 | -2,72% | 5.233,00 |
| 26.12.2025 | 27,78 | 27,95 | 27,25 | 27,39 | -2,38% | 3.135,00 |
| 24.12.2025 | 27,71 | 28,06 | 27,71 | 28,06 | -1,48% | 966,00 |
| 23.12.2025 | 28,69 | 28,93 | 28,20 | 28,48 | -0,45% | 4.278,00 |
| 22.12.2025 | 29,00 | 29,00 | 28,61 | 28,61 | -0,90% | 2.601,00 |
| 19.12.2025 | 28,87 | 29,00 | 28,04 | 28,87 | 0,57% | 5.438,00 |
| 18.12.2025 | 28,67 | 29,00 | 28,26 | 28,71 | -0,16% | 3.567,00 |
| 17.12.2025 | 28,27 | 28,75 | 27,85 | 28,75 | 0,91% | 8.754,00 |
| 16.12.2025 | 28,32 | 28,76 | 27,97 | 28,49 | -0,45% | 4.824,00 |
| 15.12.2025 | 29,45 | 29,50 | 28,62 | 28,62 | -1,31% | 3.384,00 |
| 12.12.2025 | 29,62 | 30,17 | 29,00 | 29,00 | 1,61% | 3.774,00 |
| 11.12.2025 | 28,96 | 29,15 | 28,54 | 28,54 | -5,15% | 3.657,00 |
| 10.12.2025 | 29,13 | 30,24 | 29,11 | 30,09 | 2,00% | 9.026,00 |
| 09.12.2025 | 28,81 | 29,50 | 28,81 | 29,50 | 0,92% | 14.539,00 |
| 08.12.2025 | 28,42 | 29,25 | 28,08 | 29,23 | 1,15% | 5.578,00 |
| 05.12.2025 | 28,70 | 28,90 | 28,09 | 28,90 | -0,13% | 3.432,00 |
| 04.12.2025 | 27,50 | 29,04 | 27,48 | 28,94 | 5,31% | 6.411,00 |
| 03.12.2025 | 26,55 | 27,50 | 26,50 | 27,48 | 3,58% | 4.540,00 |
| 02.12.2025 | 26,75 | 26,76 | 26,50 | 26,53 | -1,04% | 6.040,00 |
| 01.12.2025 | 26,75 | 27,23 | 26,75 | 26,81 | -0,19% | 3.643,00 |
| 28.11.2025 | 27,09 | 27,10 | 26,86 | 26,86 | -0,63% | 1.566,00 |
| 26.11.2025 | 26,98 | 27,71 | 26,57 | 27,03 | 0,19% | 9.861,00 |
| 25.11.2025 | 26,90 | 27,00 | 26,75 | 26,98 | 0,30% | 17.936,00 |
| 24.11.2025 | 26,63 | 26,90 | 26,63 | 26,90 | 0,65% | 5.032,00 |
| 20.11.2025 | 26,00 | 27,00 | 26,00 | 26,73 | 0,21% | 12.023,00 |
| 19.11.2025 | 26,12 | 26,67 | 26,12 | 26,67 | 3,21% | 5.706,00 |
| 18.11.2025 | 26,00 | 26,74 | 25,84 | 25,84 | -4,12% | 14.382,00 |
| 17.11.2025 | 26,49 | 27,51 | 26,29 | 26,95 | -1,89% | 20.332,00 |
| 13.11.2025 | 28,01 | 29,00 | 26,75 | 27,47 | -1,89% | 24.185,00 |
| 12.11.2025 | 30,00 | 30,00 | 27,00 | 28,00 | 0,18% | 36.896,00 |
| 11.11.2025 | 27,95 | 28,25 | 27,39 | 27,95 | 1,64% | 6.048,00 |
| 10.11.2025 | 28,00 | 28,00 | 27,50 | 27,50 | -1,79% | 7.357,00 |
| 07.11.2025 | 29,00 | 29,00 | 27,56 | 28,00 | -3,65% | 5.627,00 |
| 06.11.2025 | 29,01 | 29,55 | 28,70 | 29,06 | 0,73% | 4.687,00 |
| 05.11.2025 | 28,92 | 29,64 | 28,76 | 28,85 | -1,70% | 5.063,00 |
| 04.11.2025 | 29,16 | 29,42 | 28,75 | 29,35 | -0,51% | 5.400,00 |
| 03.11.2025 | 30,10 | 30,24 | 29,47 | 29,50 | -1,01% | 6.224,00 |
| 31.10.2025 | 30,00 | 30,00 | 29,60 | 29,80 | -2,17% | 3.534,00 |
| 30.10.2025 | 29,80 | 30,50 | 29,80 | 30,46 | 1,20% | 14.480,00 |
| 29.10.2025 | 29,95 | 30,10 | 29,85 | 30,10 | 0,20% | 3.545,00 |
| 28.10.2025 | 29,86 | 30,42 | 29,75 | 30,04 | 0,64% | 4.535,00 |
| 27.10.2025 | 30,33 | 30,33 | 29,21 | 29,85 | -2,00% | 10.302,00 |
| 24.10.2025 | 29,51 | 30,50 | 29,51 | 30,46 | 3,04% | 29.358,00 |
| 23.10.2025 | 29,70 | 29,88 | 29,56 | 29,56 | -1,10% | 2.648,00 |
| 22.10.2025 | 30,00 | 30,12 | 29,50 | 29,89 | -1,90% | 4.455,00 |
| 21.10.2025 | 30,08 | 30,47 | 30,00 | 30,47 | -0,07% | 3.755,00 |
| 20.10.2025 | 30,20 | 30,50 | 29,95 | 30,49 | 0,66% | 10.936,00 |
| 17.10.2025 | 29,81 | 30,30 | 29,33 | 30,29 | -0,53% | 4.424,00 |
| 16.10.2025 | 30,37 | 30,47 | 29,85 | 30,45 | 1,94% | 6.978,00 |
| 15.10.2025 | 30,70 | 31,50 | 29,87 | 29,87 | -1,55% | 15.339,00 |
| 14.10.2025 | 30,53 | 30,89 | 30,28 | 30,34 | -1,46% | 10.270,00 |
| 13.10.2025 | 29,50 | 30,79 | 28,74 | 30,79 | 5,23% | 41.455,00 |
| 10.10.2025 | 30,00 | 30,89 | 29,21 | 29,26 | -2,79% | 14.310,00 |
| 09.10.2025 | 30,32 | 30,62 | 29,88 | 30,10 | -2,24% | 4.694,00 |
| 08.10.2025 | 30,08 | 30,79 | 29,75 | 30,79 | 2,36% | 4.852,00 |
| 07.10.2025 | 30,15 | 30,93 | 29,88 | 30,08 | -0,23% | 25.815,00 |
| 06.10.2025 | 29,51 | 30,50 | 29,21 | 30,15 | 2,38% | 27.401,00 |
| 02.10.2025 | 29,87 | 29,87 | 29,00 | 29,45 | -0,67% | 5.105,00 |
| 01.10.2025 | 28,28 | 29,90 | 28,28 | 29,65 | 5,10% | 10.088,00 |
| 30.09.2025 | 28,30 | 29,24 | 28,16 | 28,21 | -1,10% | 10.914,00 |
| 29.09.2025 | 28,70 | 28,78 | 28,24 | 28,53 | -0,38% | 4.568,00 |
| 26.09.2025 | 26,56 | 29,32 | 26,56 | 28,64 | 7,81% | 14.644,00 |
| 25.09.2025 | 27,15 | 27,44 | 26,50 | 26,56 | -3,49% | 9.495,00 |
| 24.09.2025 | 27,95 | 27,95 | 27,23 | 27,52 | -0,90% | 17.089,00 |
| 23.09.2025 | 27,70 | 28,06 | 27,50 | 27,77 | 0,51% | 11.844,00 |
| 22.09.2025 | 28,00 | 28,47 | 27,50 | 27,63 | -1,99% | 12.422,00 |
| 19.09.2025 | 28,78 | 29,08 | 27,84 | 28,19 | -1,09% | 17.796,00 |
| 18.09.2025 | 28,24 | 30,00 | 28,00 | 28,50 | 0,07% | 39.784,00 |
| 17.09.2025 | 28,73 | 28,76 | 27,50 | 28,48 | 0,11% | 17.566,00 |