Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,99 | 20,49 | 19,50 | 20,49 | -2,38% | 9.926,00 |
| 06.03.2026 | 22,00 | 22,06 | 20,61 | 20,99 | -3,41% | 236,00 |
| 05.03.2026 | 22,38 | 23,02 | 21,73 | 21,73 | -2,38% | 236,00 |
| 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 |