28,590$
1,93%
Echtzeit-Aktienkurs Regis Corp
Bid:
Ask:
Aktienkurse zur Regis Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,53 | 28,66 | 28,45 | 28,45 | 1,43% | 3.030,00 |
| 28.09.2026 | 28,36 | 28,56 | 28,05 | 28,05 | -1,11% | 6.755,00 |
| 25.09.2026 | 28,60 | 28,99 | 27,96 | 28,37 | -0,51% | 12.240,00 |
| 24.09.2026 | 27,75 | 28,61 | 27,50 | 28,51 | 3,48% | 4.021,00 |
| 23.09.2026 | 26,59 | 28,23 | 26,59 | 27,55 | 2,04% | 6.222,00 |
| 22.09.2026 | 27,01 | 27,50 | 27,00 | 27,00 | -2,67% | 4.553,00 |
| 21.09.2026 | 27,44 | 27,78 | 27,00 | 27,74 | 3,86% | 10.859,00 |
| 18.09.2026 | 27,12 | 28,07 | 26,71 | 26,71 | -2,20% | 10.043,00 |
| 17.09.2026 | 27,38 | 27,97 | 27,31 | 27,31 | -2,46% | 2.174,00 |
| 16.09.2026 | 28,05 | 28,05 | 28,00 | 28,00 | -1,22% | 1.929,00 |
| 14.09.2026 | 27,51 | 28,62 | 27,50 | 28,35 | 3,07% | 23.097,00 |
| 11.09.2026 | 27,55 | 28,52 | 26,71 | 27,50 | 0,36% | 24.108,00 |
| 10.09.2026 | 27,60 | 28,10 | 26,59 | 27,40 | -0,72% | 5.615,00 |
| 09.09.2026 | 27,71 | 27,80 | 27,60 | 27,60 | -1,80% | 1.155,00 |
| 08.09.2026 | 28,14 | 28,56 | 28,10 | 28,11 | -1,39% | 2.433,00 |
| 04.09.2026 | 28,43 | 28,68 | 28,10 | 28,50 | -1,04% | 4.653,00 |
| 03.09.2026 | 28,75 | 29,03 | 28,56 | 28,80 | -0,02% | 11.185,00 |
| 02.09.2026 | 29,85 | 29,85 | 28,59 | 28,81 | 0,05% | 13.061,00 |
| 01.09.2026 | 29,00 | 29,97 | 28,00 | 28,79 | 5,46% | 52.395,00 |
| 31.08.2026 | 28,13 | 28,13 | 27,05 | 27,30 | 0,65% | 3.490,00 |
| 28.08.2026 | 27,00 | 27,13 | 27,00 | 27,13 | 0,46% | 2.929,00 |
| 27.08.2026 | 26,75 | 27,00 | 26,66 | 27,00 | 0,75% | 7.406,00 |
| 26.08.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,19% | 2.130,00 |
| 25.08.2026 | 26,80 | 26,80 | 26,75 | 26,75 | -0,19% | 1.259,00 |
| 24.08.2026 | 27,18 | 27,29 | 26,65 | 26,80 | 0,04% | 4.652,00 |
| 21.08.2026 | 26,51 | 26,79 | 26,51 | 26,79 | -0,22% | 1.148,00 |
| 20.08.2026 | 27,39 | 27,50 | 26,56 | 26,85 | -0,56% | 7.226,00 |
| 19.08.2026 | 27,90 | 27,91 | 26,86 | 27,00 | -1,68% | 9.896,00 |
| 18.08.2026 | 29,11 | 29,11 | 27,39 | 27,46 | 1,33% | 6.465,00 |
| 17.08.2026 | 28,23 | 28,23 | 27,10 | 27,10 | -2,27% | 5.871,00 |
| 14.08.2026 | 28,64 | 29,53 | 27,72 | 27,73 | -1,12% | 7.756,00 |
| 13.08.2026 | 27,92 | 28,59 | 27,92 | 28,05 | 1,08% | 3.342,00 |
| 12.08.2026 | 28,28 | 28,31 | 27,00 | 27,75 | 1,54% | 8.035,00 |
| 11.08.2026 | 28,62 | 28,73 | 27,32 | 27,32 | -3,53% | 2.435,00 |
| 10.08.2026 | 27,13 | 28,99 | 27,13 | 28,33 | 0,75% | 5.532,00 |
| 07.08.2026 | 28,27 | 28,50 | 27,81 | 28,12 | -0,46% | 5.245,00 |
| 06.08.2026 | 27,12 | 28,25 | 27,12 | 28,25 | 2,82% | 2.467,00 |
| 05.08.2026 | 26,79 | 27,49 | 26,05 | 27,47 | 3,66% | 12.008,00 |
| 04.08.2026 | 27,05 | 27,49 | 26,00 | 26,50 | -3,64% | 10.578,00 |
| 03.08.2026 | 27,69 | 27,81 | 27,02 | 27,50 | 0,44% | 5.671,00 |
| 31.07.2026 | 27,49 | 27,50 | 27,00 | 27,38 | -0,26% | 2.956,00 |
| 30.07.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 0,57% | 1.597,00 |
| 29.07.2026 | 27,35 | 27,69 | 27,00 | 27,30 | 0,02% | 7.863,00 |
| 28.07.2026 | 27,25 | 27,53 | 27,00 | 27,29 | -0,22% | 13.283,00 |
| 27.07.2026 | 27,91 | 27,91 | 27,25 | 27,35 | -2,25% | 2.402,00 |
| 24.07.2026 | 28,00 | 28,00 | 27,11 | 27,98 | 1,60% | 3.534,00 |
| 23.07.2026 | 28,50 | 28,90 | 27,54 | 27,54 | -5,36% | 4.750,00 |
| 22.07.2026 | 29,04 | 29,14 | 28,90 | 29,10 | -0,17% | 4.368,00 |
| 21.07.2026 | 29,51 | 29,92 | 29,15 | 29,15 | -1,65% | 9.729,00 |
| 20.07.2026 | 30,00 | 30,48 | 29,56 | 29,64 | 0,10% | 12.075,00 |
| 17.07.2026 | 29,50 | 29,82 | 28,60 | 29,61 | -2,02% | 7.736,00 |
| 16.07.2026 | 29,74 | 30,93 | 29,29 | 30,22 | 2,48% | 8.258,00 |
| 15.07.2026 | 28,46 | 29,49 | 28,45 | 29,49 | 4,57% | 9.058,00 |
| 14.07.2026 | 28,00 | 28,50 | 27,90 | 28,20 | 2,73% | 10.601,00 |
| 13.07.2026 | 27,28 | 27,89 | 27,28 | 27,45 | -0,65% | 2.110,00 |
| 10.07.2026 | 27,74 | 27,97 | 27,07 | 27,63 | -1,11% | 6.473,00 |
| 09.07.2026 | 27,99 | 28,00 | 27,63 | 27,94 | 1,64% | 2.602,00 |
| 08.07.2026 | 27,80 | 27,88 | 27,45 | 27,49 | -1,12% | 2.061,00 |
| 07.07.2026 | 27,38 | 27,80 | 27,38 | 27,80 | 1,09% | 3.824,00 |
| 06.07.2026 | 27,71 | 28,15 | 27,50 | 27,50 | 1,48% | 4.754,00 |
| 02.07.2026 | 27,74 | 27,74 | 27,07 | 27,10 | -1,09% | 2.126,00 |
| 01.07.2026 | 27,96 | 27,96 | 27,40 | 27,40 | -2,14% | 1.283,00 |
| 30.06.2026 | 27,82 | 28,50 | 27,08 | 28,00 | 1,82% | 15.495,00 |
| 29.06.2026 | 27,36 | 27,78 | 26,43 | 27,50 | 0,88% | 2.141,00 |
| 26.06.2026 | 26,27 | 27,26 | 26,27 | 27,26 | 2,87% | 8.064,00 |
| 25.06.2026 | 26,46 | 27,37 | 26,28 | 26,50 | 1,77% | 3.426,00 |
| 24.06.2026 | 27,26 | 27,26 | 26,04 | 26,04 | -4,25% | 13.898,00 |
| 23.06.2026 | 27,30 | 27,51 | 26,63 | 27,20 | -0,46% | 4.002,00 |
| 22.06.2026 | 27,13 | 27,32 | 27,00 | 27,32 | -0,36% | 5.186,00 |
| 18.06.2026 | 28,17 | 28,17 | 27,42 | 27,42 | -0,65% | 7.063,00 |
| 17.06.2026 | 27,28 | 28,10 | 27,28 | 27,60 | 0,36% | 16.510,00 |
| 16.06.2026 | 27,13 | 27,69 | 27,13 | 27,50 | 1,36% | 3.438,00 |
| 15.06.2026 | 27,02 | 27,58 | 27,02 | 27,13 | -0,29% | 1.737,00 |
| 12.06.2026 | 27,42 | 27,50 | 27,05 | 27,21 | -2,02% | 3.228,00 |
| 11.06.2026 | 27,75 | 27,80 | 27,47 | 27,77 | 2,40% | 8.012,00 |
| 10.06.2026 | 27,08 | 28,00 | 26,59 | 27,12 | 0,48% | 6.491,00 |
| 08.06.2026 | 26,74 | 27,35 | 26,74 | 26,99 | -1,06% | 4.253,00 |
| 05.06.2026 | 27,25 | 28,05 | 26,63 | 27,28 | -0,62% | 8.841,00 |
| 04.06.2026 | 27,93 | 27,93 | 26,51 | 27,45 | 1,58% | 5.893,00 |
| 03.06.2026 | 27,41 | 27,41 | 26,39 | 27,02 | -0,36% | 2.750,00 |
| 02.06.2026 | 27,26 | 28,07 | 26,55 | 27,12 | -1,06% | 5.442,00 |
| 01.06.2026 | 27,93 | 28,20 | 27,41 | 27,41 | -2,94% | 3.725,00 |
| 29.05.2026 | 28,99 | 29,00 | 28,24 | 28,24 | -3,45% | 2.773,00 |
| 28.05.2026 | 29,00 | 29,50 | 28,15 | 29,25 | -0,44% | 12.005,00 |
| 27.05.2026 | 29,88 | 29,88 | 29,02 | 29,38 | -0,44% | 7.667,00 |
| 26.05.2026 | 28,80 | 29,65 | 28,75 | 29,51 | 2,47% | 6.695,00 |
| 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 |