2,467€
-1,08%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,52 | 2,52 | 2,49 | 2,49 | 0,00% | - |
| 03.07.2025 | 2,51 | 2,51 | 2,48 | 2,49 | -0,87% | - |
| 02.07.2025 | 2,50 | 2,52 | 2,49 | 2,52 | 1,82% | - |
| 01.07.2025 | 2,47 | 2,50 | 2,47 | 2,47 | 1,10% | - |
| 30.06.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 0,70% | - |
| 27.06.2025 | 2,47 | 2,47 | 2,42 | 2,43 | -3,80% | - |
| 26.06.2025 | 2,50 | 2,52 | 2,48 | 2,52 | -0,24% | - |
| 25.06.2025 | 2,53 | 2,55 | 2,50 | 2,53 | -2,47% | - |
| 24.06.2025 | 2,60 | 2,61 | 2,56 | 2,59 | -0,35% | - |
| 23.06.2025 | 2,59 | 2,63 | 2,59 | 2,60 | -1,92% | - |
| 20.06.2025 | 2,65 | 2,66 | 2,65 | 2,65 | 1,76% | - |
| 19.06.2025 | 2,60 | 2,61 | 2,60 | 2,61 | -0,87% | - |
| 18.06.2025 | 2,66 | 2,67 | 2,62 | 2,63 | -2,01% | - |
| 17.06.2025 | 2,70 | 2,71 | 2,68 | 2,68 | -0,96% | - |
| 16.06.2025 | 2,73 | 2,76 | 2,71 | 2,71 | -4,24% | - |
| 13.06.2025 | 2,83 | 2,86 | 2,79 | 2,83 | 1,14% | - |
| 12.06.2025 | 2,76 | 2,80 | 2,74 | 2,80 | 5,11% | - |
| 11.06.2025 | 2,64 | 2,70 | 2,64 | 2,66 | -2,95% | - |
| 10.06.2025 | 2,74 | 2,76 | 2,74 | 2,74 | -0,25% | - |
| 09.06.2025 | 2,73 | 2,77 | 2,73 | 2,75 | 0,92% | - |
| 06.06.2025 | 2,77 | 2,77 | 2,72 | 2,73 | -7,03% | - |
| 05.06.2025 | 2,94 | 2,99 | 2,93 | 2,93 | -2,59% | - |
| 04.06.2025 | 2,97 | 3,02 | 2,97 | 3,01 | -0,27% | - |
| 03.06.2025 | 3,01 | 3,02 | 2,97 | 3,02 | -0,26% | - |
| 02.06.2025 | 2,93 | 3,03 | 2,93 | 3,03 | 6,93% | - |
| 30.05.2025 | 2,85 | 2,85 | 2,82 | 2,83 | -0,42% | - |
| 29.05.2025 | 2,82 | 2,85 | 2,82 | 2,84 | 2,27% | - |
| 28.05.2025 | 2,78 | 2,81 | 2,78 | 2,78 | -0,43% | - |
| 27.05.2025 | 2,80 | 2,80 | 2,73 | 2,79 | -1,86% | - |
| 26.05.2025 | 2,84 | 2,85 | 2,81 | 2,84 | 0,53% | - |
| 23.05.2025 | 2,80 | 2,83 | 2,77 | 2,83 | 1,33% | - |
| 22.05.2025 | 2,83 | 2,83 | 2,77 | 2,79 | 0,29% | - |
| 21.05.2025 | 2,77 | 2,79 | 2,76 | 2,78 | 5,50% | - |
| 20.05.2025 | 2,58 | 2,64 | 2,56 | 2,64 | -0,30% | - |
| 19.05.2025 | 2,62 | 2,65 | 2,59 | 2,65 | 4,42% | - |
| 16.05.2025 | 2,55 | 2,55 | 2,52 | 2,53 | 1,28% | - |
| 15.05.2025 | 2,45 | 2,50 | 2,42 | 2,50 | 1,09% | 600,00 |
| 14.05.2025 | 2,52 | 2,53 | 2,46 | 2,48 | -0,36% | - |
| 13.05.2025 | 2,47 | 2,50 | 2,45 | 2,48 | -7,80% | 1.200,00 |
| 12.05.2025 | 2,68 | 2,71 | 2,64 | 2,69 | -2,85% | 2.200,00 |
| 09.05.2025 | 2,75 | 2,78 | 2,75 | 2,77 | 0,33% | - |
| 08.05.2025 | 2,76 | 2,79 | 2,73 | 2,76 | 4,94% | - |
| 07.05.2025 | 2,66 | 2,67 | 2,60 | 2,63 | -0,94% | - |
| 06.05.2025 | 2,63 | 2,66 | 2,62 | 2,66 | 5,47% | - |
| 05.05.2025 | 2,53 | 2,55 | 2,52 | 2,52 | 0,88% | - |
| 02.05.2025 | 2,51 | 2,52 | 2,49 | 2,50 | -1,07% | - |
| 30.04.2025 | 2,48 | 2,53 | 2,47 | 2,53 | -0,04% | - |
| 29.04.2025 | 2,53 | 2,55 | 2,52 | 2,53 | 1,40% | - |
| 28.04.2025 | 2,48 | 2,52 | 2,45 | 2,49 | -3,30% | - |
| 25.04.2025 | 2,62 | 2,63 | 2,56 | 2,58 | -1,79% | - |
| 24.04.2025 | 2,57 | 2,62 | 2,57 | 2,62 | 4,50% | - |
| 23.04.2025 | 2,46 | 2,52 | 2,45 | 2,51 | -6,24% | - |
| 22.04.2025 | 2,75 | 2,78 | 2,68 | 2,68 | 1,59% | 5.000,00 |
| 17.04.2025 | 2,63 | 2,65 | 2,60 | 2,64 | -1,27% | - |
| 16.04.2025 | 2,66 | 2,73 | 2,66 | 2,67 | 5,87% | 1.400,00 |
| 15.04.2025 | 2,51 | 2,53 | 2,51 | 2,52 | -1,87% | - |
| 14.04.2025 | 2,53 | 2,58 | 2,52 | 2,57 | 0,51% | 890,00 |
| 11.04.2025 | 2,49 | 2,57 | 2,44 | 2,56 | 6,94% | - |
| 10.04.2025 | 2,45 | 2,48 | 2,33 | 2,39 | -2,45% | 18.700,00 |
| 09.04.2025 | 2,21 | 2,46 | 2,21 | 2,45 | 9,66% | - |
| 08.04.2025 | 2,33 | 2,38 | 2,22 | 2,24 | 3,42% | - |
| 07.04.2025 | 2,15 | 2,25 | 2,12 | 2,16 | 0,09% | - |
| 04.04.2025 | 2,28 | 2,30 | 2,11 | 2,16 | -1,82% | 1.100,00 |
| 03.04.2025 | 2,30 | 2,31 | 2,20 | 2,20 | -2,91% | - |
| 02.04.2025 | 2,24 | 2,28 | 2,24 | 2,27 | -0,04% | 1.000,00 |
| 01.04.2025 | 2,27 | 2,28 | 2,24 | 2,27 | 0,44% | - |
| 31.03.2025 | 2,26 | 2,27 | 2,21 | 2,26 | 0,58% | - |
| 28.03.2025 | 2,25 | 2,29 | 2,21 | 2,24 | 2,14% | - |
| 27.03.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 1,20% | - |
| 26.03.2025 | 2,17 | 2,20 | 2,17 | 2,17 | -0,82% | - |
| 25.03.2025 | 2,15 | 2,19 | 2,13 | 2,19 | 2,20% | - |
| 24.03.2025 | 2,12 | 2,15 | 2,12 | 2,14 | 0,80% | - |
| 21.03.2025 | 2,13 | 2,14 | 2,10 | 2,12 | 1,14% | - |
| 20.03.2025 | 2,09 | 2,11 | 2,06 | 2,10 | 0,96% | - |
| 19.03.2025 | 2,08 | 2,10 | 2,05 | 2,08 | -1,33% | - |
| 18.03.2025 | 2,12 | 2,13 | 2,09 | 2,11 | 1,10% | 2.700,00 |
| 17.03.2025 | 2,08 | 2,11 | 2,08 | 2,09 | -0,76% | - |
| 14.03.2025 | 2,07 | 2,10 | 2,06 | 2,10 | 6,27% | - |
| 13.03.2025 | 1,95 | 1,99 | 1,94 | 1,98 | 5,16% | - |
| 12.03.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 1,62% | - |
| 11.03.2025 | 1,83 | 1,85 | 1,82 | 1,85 | -1,49% | - |
| 10.03.2025 | 1,91 | 1,92 | 1,86 | 1,88 | 1,19% | - |
| 07.03.2025 | 1,86 | 1,86 | 1,83 | 1,86 | -0,91% | - |
| 06.03.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -1,37% | - |
| 05.03.2025 | 1,87 | 1,90 | 1,86 | 1,90 | 0,53% | - |
| 04.03.2025 | 1,90 | 1,90 | 1,86 | 1,89 | 0,80% | - |
| 03.03.2025 | 1,88 | 1,90 | 1,85 | 1,87 | -1,99% | - |
| 28.02.2025 | 1,91 | 1,91 | 1,89 | 1,91 | -1,39% | - |
| 27.02.2025 | 1,94 | 1,98 | 1,92 | 1,94 | 0,47% | - |
| 26.02.2025 | 1,93 | 1,94 | 1,90 | 1,93 | 2,01% | - |
| 25.02.2025 | 1,93 | 1,93 | 1,87 | 1,89 | 2,44% | - |
| 24.02.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -0,81% | - |
| 21.02.2025 | 1,89 | 1,91 | 1,86 | 1,86 | -0,90% | - |
| 20.02.2025 | 1,87 | 1,89 | 1,87 | 1,88 | -2,14% | 2.000,00 |
| 19.02.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -0,31% | - |
| 18.02.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 0,73% | - |
| 17.02.2025 | 1,90 | 1,91 | 1,89 | 1,91 | -0,93% | 100,00 |
| 14.02.2025 | 1,94 | 1,98 | 1,93 | 1,93 | -1,13% | 5.000,00 |
| 13.02.2025 | 1,94 | 1,95 | 1,89 | 1,95 | 2,85% | 2.222,00 |
| 12.02.2025 | 1,95 | 1,96 | 1,89 | 1,90 | -4,86% | - |