7,800$
1,56%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,26% | 12.422,00 |
| 19.09.2025 | 28,78 | 29,08 | 27,84 | 28,27 | -0,81% | 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 |
| 16.09.2025 | 29,83 | 29,83 | 27,71 | 28,45 | -3,85% | 28.921,00 |
| 15.09.2025 | 29,01 | 30,29 | 29,01 | 29,59 | 1,86% | 63.398,00 |
| 12.09.2025 | 28,58 | 29,05 | 27,63 | 29,05 | 2,36% | 37.215,00 |
| 11.09.2025 | 27,46 | 28,95 | 27,46 | 28,38 | 3,69% | 21.813,00 |
| 10.09.2025 | 26,77 | 28,21 | 26,77 | 27,37 | 2,55% | 32.448,00 |
| 09.09.2025 | 26,29 | 26,79 | 26,10 | 26,69 | 2,12% | 23.622,00 |
| 08.09.2025 | 24,26 | 26,14 | 24,20 | 26,14 | 8,13% | 36.246,00 |
| 05.09.2025 | 22,60 | 24,25 | 22,54 | 24,17 | 7,47% | 44.103,00 |
| 04.09.2025 | 24,07 | 24,16 | 22,00 | 22,49 | -6,29% | 39.650,00 |
| 03.09.2025 | 23,45 | 25,58 | 23,19 | 24,00 | 8,55% | 77.913,00 |
| 02.09.2025 | 22,15 | 22,44 | 22,10 | 22,11 | -0,18% | 14.918,00 |
| 29.08.2025 | 20,99 | 22,24 | 20,66 | 22,15 | 5,63% | 4.965,00 |
| 28.08.2025 | 22,85 | 22,85 | 20,96 | 20,97 | -7,01% | 13.586,00 |
| 27.08.2025 | 22,45 | 22,59 | 22,00 | 22,55 | 0,27% | 12.597,00 |
| 26.08.2025 | 20,42 | 22,49 | 20,38 | 22,49 | 11,06% | 8.456,00 |
| 25.08.2025 | 20,50 | 20,50 | 20,13 | 20,25 | 1,50% | 1.974,00 |
| 22.08.2025 | 19,04 | 20,50 | 19,04 | 19,95 | 4,78% | 14.299,00 |
| 21.08.2025 | 19,55 | 19,55 | 19,00 | 19,04 | 0,26% | 2.802,00 |
| 20.08.2025 | 19,72 | 19,84 | 18,56 | 18,99 | -1,91% | 16.306,00 |
| 19.08.2025 | 19,72 | 19,72 | 19,19 | 19,36 | 0,52% | 4.334,00 |
| 18.08.2025 | 19,32 | 19,80 | 19,26 | 19,26 | -1,58% | 4.092,00 |
| 15.08.2025 | 19,28 | 19,76 | 19,23 | 19,57 | 0,62% | 11.354,00 |
| 14.08.2025 | 19,51 | 19,77 | 19,16 | 19,45 | 0,99% | 2.908,00 |
| 13.08.2025 | 19,62 | 19,75 | 19,17 | 19,26 | -0,41% | 4.983,00 |
| 12.08.2025 | 19,38 | 19,43 | 18,99 | 19,34 | 2,06% | 3.900,00 |
| 11.08.2025 | 19,45 | 19,55 | 18,91 | 18,95 | -2,42% | 11.823,00 |
| 08.08.2025 | 19,80 | 19,85 | 19,30 | 19,42 | -1,67% | 6.166,00 |
| 07.08.2025 | 19,90 | 19,99 | 19,66 | 19,75 | -0,15% | 3.742,00 |
| 06.08.2025 | 19,75 | 19,82 | 19,27 | 19,78 | 2,43% | 3.925,00 |
| 05.08.2025 | 19,25 | 19,75 | 19,25 | 19,31 | -0,05% | 6.319,00 |
| 04.08.2025 | 19,01 | 19,35 | 18,83 | 19,32 | 2,09% | 5.504,00 |
| 01.08.2025 | 18,69 | 19,72 | 18,20 | 18,93 | 1,20% | 10.263,00 |
| 31.07.2025 | 19,18 | 19,18 | 18,51 | 18,70 | -2,25% | 13.165,00 |
| 30.07.2025 | 19,52 | 19,83 | 19,00 | 19,13 | -2,77% | 27.496,00 |
| 29.07.2025 | 20,08 | 20,08 | 19,51 | 19,68 | -1,90% | 9.052,00 |
| 28.07.2025 | 20,32 | 20,65 | 19,52 | 20,06 | -1,30% | 36.705,00 |
| 25.07.2025 | 21,10 | 21,42 | 20,05 | 20,32 | -4,11% | 21.902,00 |
| 24.07.2025 | 21,54 | 21,59 | 20,59 | 21,19 | -1,49% | 5.478,00 |
| 23.07.2025 | 21,51 | 21,69 | 21,18 | 21,51 | -0,83% | 9.446,00 |
| 22.07.2025 | 21,00 | 21,74 | 21,00 | 21,69 | 3,29% | 13.842,00 |
| 21.07.2025 | 22,45 | 22,45 | 20,68 | 21,00 | -6,42% | 24.851,00 |
| 18.07.2025 | 23,50 | 23,50 | 21,93 | 22,44 | -3,69% | 21.143,00 |
| 17.07.2025 | 22,84 | 23,61 | 22,83 | 23,30 | 2,19% | 8.582,00 |
| 16.07.2025 | 22,74 | 23,25 | 22,26 | 22,80 | -0,70% | 6.694,00 |
| 15.07.2025 | 23,29 | 23,50 | 22,08 | 22,96 | 0,92% | 8.182,00 |
| 14.07.2025 | 23,09 | 24,00 | 22,63 | 22,75 | -1,47% | 12.936,00 |
| 11.07.2025 | 23,33 | 23,64 | 23,09 | 23,09 | -2,37% | 4.410,00 |
| 10.07.2025 | 23,23 | 24,20 | 23,00 | 23,65 | 1,07% | 12.450,00 |
| 09.07.2025 | 23,45 | 23,45 | 22,28 | 23,40 | 0,65% | 2.826,00 |
| 08.07.2025 | 23,26 | 24,01 | 23,03 | 23,25 | -0,90% | 13.592,00 |
| 07.07.2025 | 23,00 | 23,75 | 22,79 | 23,46 | 1,23% | 5.972,00 |
| 03.07.2025 | 22,52 | 23,18 | 22,49 | 23,18 | 3,83% | 8.267,00 |
| 02.07.2025 | 21,89 | 22,52 | 21,76 | 22,32 | 1,41% | 7.180,00 |
| 01.07.2025 | 22,09 | 22,67 | 21,80 | 22,01 | -1,31% | 11.231,00 |
| 30.06.2025 | 22,57 | 22,65 | 22,06 | 22,30 | -1,54% | 12.151,00 |
| 27.06.2025 | 22,14 | 22,65 | 21,51 | 22,65 | 3,24% | 12.781,00 |
| 26.06.2025 | 21,00 | 22,00 | 21,00 | 21,94 | 4,43% | 5.708,00 |
| 25.06.2025 | 21,20 | 21,91 | 20,80 | 21,01 | 0,05% | 5.549,00 |
| 24.06.2025 | 21,44 | 21,59 | 20,76 | 21,00 | 1,20% | 13.147,00 |
| 23.06.2025 | 20,76 | 21,51 | 20,75 | 20,75 | 0,00% | 9.125,00 |
| 20.06.2025 | 21,58 | 21,78 | 20,75 | 20,75 | -3,76% | 7.826,00 |
| 18.06.2025 | 22,75 | 22,75 | 21,51 | 21,56 | -3,36% | 26.407,00 |
| 17.06.2025 | 22,97 | 23,68 | 22,25 | 22,31 | 0,27% | 12.425,00 |
| 16.06.2025 | 22,82 | 23,33 | 22,09 | 22,25 | -3,09% | 11.022,00 |
| 13.06.2025 | 22,60 | 22,96 | 22,50 | 22,96 | 1,64% | 4.707,00 |
| 12.06.2025 | 22,62 | 23,00 | 22,50 | 22,59 | 0,44% | 3.591,00 |
| 11.06.2025 | 22,11 | 22,74 | 21,68 | 22,49 | 1,63% | 4.197,00 |
| 10.06.2025 | 22,78 | 23,30 | 22,13 | 22,13 | -3,15% | 8.988,00 |
| 09.06.2025 | 23,00 | 23,45 | 22,27 | 22,85 | -1,04% | 6.054,00 |
| 06.06.2025 | 22,70 | 23,09 | 22,25 | 23,09 | 4,24% | 5.335,00 |
| 05.06.2025 | 22,22 | 22,64 | 21,91 | 22,15 | -2,64% | 3.449,00 |
| 04.06.2025 | 22,38 | 22,75 | 21,85 | 22,75 | 1,93% | 4.773,00 |
| 03.06.2025 | 21,80 | 22,94 | 21,80 | 22,32 | 0,22% | 5.449,00 |
| 02.06.2025 | 22,19 | 22,49 | 22,17 | 22,27 | 1,14% | 2.457,00 |
| 30.05.2025 | 22,49 | 22,57 | 21,42 | 22,02 | -2,13% | 5.503,00 |
| 29.05.2025 | 22,91 | 22,91 | 21,80 | 22,50 | -4,17% | 6.234,00 |
| 28.05.2025 | 23,11 | 23,98 | 22,19 | 23,48 | -1,34% | 10.206,00 |
| 27.05.2025 | 23,60 | 24,50 | 23,40 | 23,80 | 1,84% | 20.090,00 |
| 23.05.2025 | 22,33 | 23,95 | 22,01 | 23,37 | 4,75% | 24.912,00 |
| 22.05.2025 | 21,35 | 22,55 | 20,55 | 22,31 | 4,99% | 16.025,00 |
| 21.05.2025 | 21,44 | 21,99 | 20,96 | 21,25 | -2,52% | 7.451,00 |
| 20.05.2025 | 21,75 | 22,14 | 21,62 | 21,80 | 1,39% | 2.749,00 |
| 19.05.2025 | 21,03 | 22,42 | 19,78 | 21,50 | 3,76% | 12.279,00 |
| 16.05.2025 | 20,13 | 21,54 | 20,13 | 20,72 | -1,15% | 7.361,00 |
| 15.05.2025 | 21,57 | 22,00 | 20,69 | 20,96 | -1,36% | 22.794,00 |
| 14.05.2025 | 21,47 | 22,00 | 19,50 | 21,25 | 0,95% | 29.875,00 |
| 13.05.2025 | 20,69 | 23,56 | 20,03 | 21,05 | 10,04% | 89.234,00 |
| 12.05.2025 | 19,68 | 19,68 | 18,86 | 19,13 | 0,10% | 4.714,00 |
| 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% | 13.950,00 |
| 07.05.2025 | 17,54 | 19,03 | 17,50 | 18,67 | 1,03% | 4.279,00 |