7,800$
1,56%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 28,31 | 28,84 | 28,01 | 28,80 | 2,78% | 4.148,00 |
| 21.05.2026 | 27,66 | 28,50 | 27,66 | 28,02 | 0,07% | 2.513,00 |
| 20.05.2026 | 27,48 | 28,42 | 27,48 | 28,00 | -0,67% | 6.345,00 |
| 19.05.2026 | 27,65 | 28,19 | 27,65 | 28,19 | 0,68% | 4.491,00 |
| 18.05.2026 | 28,10 | 28,45 | 27,90 | 28,00 | -1,06% | 5.317,00 |
| 15.05.2026 | 28,88 | 28,88 | 28,01 | 28,30 | -2,04% | 7.148,00 |
| 14.05.2026 | 28,76 | 28,95 | 27,58 | 28,89 | 3,36% | 12.083,00 |
| 13.05.2026 | 28,20 | 29,00 | 27,40 | 27,95 | 9,52% | 34.145,00 |
| 12.05.2026 | 27,45 | 27,45 | 25,52 | 25,52 | -5,48% | 11.968,00 |
| 11.05.2026 | 27,30 | 27,75 | 27,00 | 27,00 | -3,50% | 9.282,00 |
| 08.05.2026 | 27,01 | 27,98 | 27,01 | 27,98 | -0,04% | 8.562,00 |
| 07.05.2026 | 26,39 | 28,00 | 26,39 | 27,99 | 4,25% | 31.172,00 |
| 06.05.2026 | 27,02 | 27,21 | 26,85 | 26,85 | 0,34% | 7.337,00 |
| 05.05.2026 | 26,54 | 26,96 | 26,52 | 26,76 | -2,01% | 4.281,00 |
| 04.05.2026 | 27,68 | 27,78 | 27,31 | 27,31 | 1,17% | 3.456,00 |
| 01.05.2026 | 27,35 | 27,47 | 27,00 | 27,00 | -1,84% | 3.354,00 |
| 30.04.2026 | 27,15 | 27,77 | 26,87 | 27,50 | -1,15% | 16.910,00 |
| 29.04.2026 | 27,70 | 28,21 | 27,70 | 27,82 | -0,02% | 7.542,00 |
| 28.04.2026 | 28,15 | 28,15 | 27,83 | 27,83 | -0,09% | 5.794,00 |
| 27.04.2026 | 27,56 | 28,23 | 27,56 | 27,85 | 1,28% | 6.744,00 |
| 24.04.2026 | 27,38 | 27,74 | 27,38 | 27,50 | 0,00% | 3.613,00 |
| 23.04.2026 | 27,51 | 27,69 | 27,05 | 27,50 | -0,07% | 3.773,00 |
| 22.04.2026 | 27,80 | 27,80 | 27,52 | 27,52 | -0,22% | 1.275,00 |
| 21.04.2026 | 27,69 | 27,90 | 27,58 | 27,58 | -1,15% | 2.641,00 |
| 20.04.2026 | 26,00 | 28,00 | 26,00 | 27,90 | 3,30% | 48.264,00 |
| 17.04.2026 | 26,01 | 28,31 | 26,00 | 27,01 | 3,76% | 10.941,00 |
| 16.04.2026 | 26,38 | 26,70 | 26,00 | 26,03 | -2,73% | 10.722,00 |
| 15.04.2026 | 24,46 | 26,77 | 24,46 | 26,76 | 10,58% | 26.067,00 |
| 14.04.2026 | 24,48 | 24,50 | 24,00 | 24,20 | -1,22% | 10.755,00 |
| 13.04.2026 | 24,60 | 25,00 | 24,50 | 24,50 | -2,00% | 4.356,00 |
| 10.04.2026 | 24,41 | 25,00 | 24,41 | 25,00 | 1,87% | 5.208,00 |
| 09.04.2026 | 24,38 | 24,75 | 24,28 | 24,54 | 0,12% | 1.176,00 |
| 08.04.2026 | 24,40 | 25,00 | 24,40 | 24,51 | -1,84% | 3.209,00 |
| 07.04.2026 | 25,00 | 25,00 | 24,74 | 24,97 | 0,93% | 4.648,00 |
| 06.04.2026 | 24,59 | 25,00 | 23,56 | 24,74 | 1,23% | 9.046,00 |
| 02.04.2026 | 24,13 | 24,75 | 23,92 | 24,44 | -1,05% | 3.366,00 |
| 01.04.2026 | 23,80 | 25,00 | 23,80 | 24,70 | 0,04% | 3.065,00 |
| 31.03.2026 | 24,08 | 25,00 | 24,08 | 24,69 | 2,24% | 13.785,00 |
| 30.03.2026 | 23,94 | 24,25 | 23,80 | 24,15 | 1,26% | 9.184,00 |
| 27.03.2026 | 23,20 | 24,12 | 23,00 | 23,85 | 1,06% | 15.044,00 |
| 26.03.2026 | 24,17 | 24,30 | 23,59 | 23,60 | -4,14% | 6.295,00 |
| 25.03.2026 | 24,69 | 25,00 | 24,00 | 24,62 | 1,69% | 7.588,00 |
| 24.03.2026 | 23,96 | 24,61 | 23,74 | 24,21 | 1,09% | 2.687,00 |
| 23.03.2026 | 23,31 | 24,34 | 23,30 | 23,95 | 2,75% | 4.766,00 |
| 20.03.2026 | 23,59 | 23,79 | 22,95 | 23,31 | -2,88% | 11.877,00 |
| 19.03.2026 | 24,00 | 24,20 | 23,00 | 24,00 | -0,08% | 15.817,00 |
| 18.03.2026 | 24,50 | 24,68 | 24,02 | 24,02 | -1,88% | 5.282,00 |
| 17.03.2026 | 24,01 | 24,95 | 24,01 | 24,48 | 2,00% | 16.573,00 |
| 16.03.2026 | 22,35 | 24,79 | 22,13 | 24,00 | 7,33% | 21.692,00 |
| 13.03.2026 | 20,79 | 22,71 | 20,79 | 22,36 | 6,48% | 10.986,00 |
| 12.03.2026 | 20,62 | 22,38 | 20,62 | 21,00 | -1,59% | 4.980,00 |
| 11.03.2026 | 22,09 | 22,09 | 20,86 | 21,34 | 0,47% | 9.630,00 |
| 10.03.2026 | 19,50 | 21,24 | 19,31 | 21,24 | 9,09% | 21.338,00 |
| 09.03.2026 | 20,02 | 20,65 | 19,42 | 19,47 | -7,24% | 22.565,00 |
| 06.03.2026 | 22,00 | 22,06 | 20,61 | 20,99 | -3,41% | 6.507,00 |
| 05.03.2026 | 22,38 | 23,02 | 21,73 | 21,73 | -2,38% | 9.481,00 |
| 04.03.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 0,27% | 479,00 |
| 03.03.2026 | 22,50 | 22,50 | 21,50 | 22,20 | -2,46% | 7.028,00 |
| 02.03.2026 | 22,80 | 22,94 | 22,75 | 22,76 | -0,57% | 2.264,00 |
| 27.02.2026 | 22,82 | 22,89 | 22,54 | 22,89 | 0,62% | 4.499,00 |
| 26.02.2026 | 23,10 | 23,12 | 22,75 | 22,75 | -1,64% | 1.037,00 |
| 25.02.2026 | 22,82 | 23,13 | 22,50 | 23,13 | 0,65% | 4.935,00 |
| 24.02.2026 | 22,67 | 22,98 | 22,51 | 22,98 | 0,66% | 1.406,00 |
| 23.02.2026 | 22,75 | 23,03 | 22,75 | 22,83 | 1,20% | 2.412,00 |
| 20.02.2026 | 22,62 | 23,05 | 22,45 | 22,56 | -0,27% | 3.863,00 |
| 19.02.2026 | 23,27 | 23,27 | 22,62 | 22,62 | -1,65% | 1.878,00 |
| 18.02.2026 | 21,84 | 23,00 | 21,84 | 23,00 | 6,04% | 9.491,00 |
| 17.02.2026 | 21,92 | 22,32 | 21,67 | 21,69 | -1,86% | 18.056,00 |
| 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 | -1,26% | 7.376,00 |
| 11.02.2026 | 21,89 | 22,34 | 21,51 | 22,22 | 1,60% | 9.959,00 |
| 10.02.2026 | 22,50 | 23,00 | 21,87 | 21,87 | -2,80% | 8.019,00 |
| 09.02.2026 | 21,85 | 22,75 | 21,68 | 22,50 | 2,04% | 15.482,00 |
| 06.02.2026 | 21,57 | 22,54 | 21,50 | 22,05 | 2,23% | 14.791,00 |
| 05.02.2026 | 22,97 | 22,97 | 21,19 | 21,57 | -6,37% | 47.772,00 |
| 04.02.2026 | 23,01 | 23,97 | 22,93 | 23,04 | 0,16% | 21.202,00 |
| 03.02.2026 | 23,10 | 23,50 | 23,00 | 23,00 | -0,52% | 3.573,00 |
| 02.02.2026 | 22,55 | 23,18 | 22,55 | 23,12 | 2,48% | 5.115,00 |
| 30.01.2026 | 22,95 | 23,60 | 22,55 | 22,56 | -3,96% | 17.212,00 |
| 29.01.2026 | 24,12 | 24,40 | 22,81 | 23,49 | -2,17% | 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 | 0,08% | 8.917,00 |
| 23.01.2026 | 24,42 | 25,00 | 24,42 | 24,98 | 1,09% | 8.743,00 |
| 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 | 24,39 | 24,80 | -0,61% | 3.085,00 |
| 13.01.2026 | 25,53 | 25,53 | 24,51 | 24,95 | -0,28% | 16.972,00 |
| 12.01.2026 | 24,99 | 25,20 | 23,78 | 25,02 | 0,08% | 22.438,00 |
| 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% | 89.641,00 |
| 07.01.2026 | 24,98 | 25,50 | 24,98 | 25,20 | -1,78% | 5.842,00 |
| 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 |