2,489€
1,74%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,50 | 2,50 | 2,49 | 2,49 | 1,74% | - |
| 14.08.2025 | 2,46 | 2,46 | 2,44 | 2,45 | 0,97% | - |
| 13.08.2025 | 2,42 | 2,43 | 2,42 | 2,42 | 0,83% | - |
| 12.08.2025 | 2,41 | 2,41 | 2,38 | 2,40 | -1,76% | - |
| 11.08.2025 | 2,39 | 2,46 | 2,38 | 2,45 | 0,80% | 13.300,00 |
| 08.08.2025 | 2,44 | 2,45 | 2,39 | 2,43 | 1,38% | 1.700,00 |
| 07.08.2025 | 2,40 | 2,40 | 2,37 | 2,39 | 0,57% | 2.200,00 |
| 06.08.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 0,57% | 6.886,00 |
| 05.08.2025 | 2,36 | 2,40 | 2,35 | 2,37 | 3,59% | 1.200,00 |
| 04.08.2025 | 2,29 | 2,32 | 2,28 | 2,28 | 6,21% | 26.361,00 |
| 01.08.2025 | 2,25 | 2,26 | 2,15 | 2,15 | -6,38% | 20.979,00 |
| 31.07.2025 | 2,31 | 2,31 | 2,29 | 2,30 | 0,20% | - |
| 30.07.2025 | 2,33 | 2,33 | 2,29 | 2,29 | -0,95% | - |
| 29.07.2025 | 2,31 | 2,32 | 2,30 | 2,31 | 1,76% | - |
| 28.07.2025 | 2,28 | 2,29 | 2,26 | 2,27 | -4,09% | 4.700,00 |
| 25.07.2025 | 2,35 | 2,40 | 2,33 | 2,37 | -1,64% | 8.850,00 |
| 24.07.2025 | 2,44 | 2,44 | 2,41 | 2,41 | -2,66% | - |
| 23.07.2025 | 2,48 | 2,50 | 2,46 | 2,48 | -0,20% | 2.354,00 |
| 22.07.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 2,84% | 3.554,00 |
| 21.07.2025 | 2,40 | 2,41 | 2,39 | 2,41 | -1,41% | - |
| 18.07.2025 | 2,49 | 2,49 | 2,45 | 2,45 | -0,71% | 2.846,00 |
| 17.07.2025 | 2,46 | 2,47 | 2,44 | 2,47 | -1,40% | - |
| 16.07.2025 | 2,50 | 2,51 | 2,49 | 2,50 | -2,11% | - |
| 15.07.2025 | 2,58 | 2,58 | 2,55 | 2,55 | 1,37% | - |
| 14.07.2025 | 2,53 | 2,54 | 2,52 | 2,52 | 0,86% | - |
| 11.07.2025 | 2,49 | 2,50 | 2,48 | 2,50 | -0,70% | - |
| 10.07.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 1,59% | - |
| 09.07.2025 | 2,40 | 2,51 | 2,40 | 2,48 | -1,14% | 2.900,00 |
| 08.07.2025 | 2,53 | 2,55 | 2,50 | 2,51 | 2,87% | 2.500,00 |
| 07.07.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -2,35% | - |
| 04.07.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,08% | - |
| 03.07.2025 | 2,51 | 2,51 | 2,48 | 2,50 | -0,80% | - |
| 02.07.2025 | 2,50 | 2,52 | 2,49 | 2,52 | 1,82% | - |
| 01.07.2025 | 2,47 | 2,50 | 2,47 | 2,47 | 1,25% | 21,00 |
| 30.06.2025 | 2,43 | 2,44 | 2,40 | 2,44 | 0,51% | 800,00 |
| 27.06.2025 | 2,47 | 2,47 | 2,42 | 2,43 | -2,20% | 9.830,00 |
| 26.06.2025 | 2,47 | 2,48 | 2,46 | 2,48 | -0,70% | 19.450,00 |
| 25.06.2025 | 2,53 | 2,53 | 2,47 | 2,50 | -3,62% | 26.700,00 |
| 24.06.2025 | 2,60 | 2,60 | 2,58 | 2,59 | -0,25% | - |
| 23.06.2025 | 2,59 | 2,60 | 2,59 | 2,60 | -2,00% | - |
| 20.06.2025 | 2,65 | 2,66 | 2,65 | 2,65 | 1,80% | - |
| 19.06.2025 | 2,60 | 2,63 | 2,60 | 2,61 | -3,25% | 4.000,00 |
| 18.06.2025 | 2,66 | 2,70 | 2,65 | 2,69 | 0,35% | 2.616,00 |
| 17.06.2025 | 2,70 | 2,73 | 2,68 | 2,68 | -0,78% | 5.700,00 |
| 16.06.2025 | 2,72 | 2,76 | 2,70 | 2,71 | -4,42% | 7.473,00 |
| 13.06.2025 | 2,83 | 2,83 | 2,80 | 2,83 | 2,22% | 250,00 |
| 12.06.2025 | 2,76 | 2,77 | 2,72 | 2,77 | 4,10% | 4.600,00 |
| 11.06.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -3,10% | 16.005,00 |
| 10.06.2025 | 2,74 | 2,78 | 2,71 | 2,74 | -0,16% | 700,00 |
| 09.06.2025 | 2,76 | 2,77 | 2,75 | 2,75 | -0,20% | - |
| 06.06.2025 | 2,77 | 2,77 | 2,74 | 2,75 | -6,07% | 3.030,00 |
| 05.06.2025 | 2,94 | 2,95 | 2,93 | 2,93 | -2,36% | - |
| 04.06.2025 | 2,97 | 3,00 | 2,97 | 3,00 | 1,25% | 12.300,00 |
| 03.06.2025 | 2,98 | 3,00 | 2,92 | 2,97 | -0,20% | 15.686,00 |
| 02.06.2025 | 2,93 | 2,99 | 2,92 | 2,97 | 5,13% | 10.204,00 |
| 30.05.2025 | 2,85 | 2,85 | 2,79 | 2,83 | -0,49% | 300,00 |
| 29.05.2025 | 2,82 | 2,86 | 2,79 | 2,84 | 2,29% | 250,00 |
| 28.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,68% | - |
| 27.05.2025 | 2,75 | 2,76 | 2,71 | 2,73 | -2,71% | 1.400,00 |
| 26.05.2025 | 2,84 | 2,84 | 2,77 | 2,81 | 0,52% | 2.300,00 |
| 23.05.2025 | 2,80 | 2,85 | 2,77 | 2,79 | 0,09% | 4.102,00 |
| 22.05.2025 | 2,83 | 2,83 | 2,77 | 2,79 | 0,29% | 7.600,00 |
| 21.05.2025 | 2,77 | 2,80 | 2,74 | 2,78 | 7,06% | 19.730,00 |
| 20.05.2025 | 2,58 | 2,62 | 2,55 | 2,60 | 0,19% | 6.000,00 |
| 19.05.2025 | 2,62 | 2,63 | 2,56 | 2,59 | 2,37% | 3.304,00 |
| 16.05.2025 | 2,55 | 2,55 | 2,52 | 2,53 | 2,40% | - |
| 15.05.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 2,36% | - |
| 14.05.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -1,51% | 1.000,00 |
| 13.05.2025 | 2,47 | 2,50 | 2,43 | 2,46 | -6,15% | 795,00 |
| 12.05.2025 | 2,68 | 2,68 | 2,61 | 2,62 | -4,00% | 28.596,00 |
| 09.05.2025 | 2,75 | 2,75 | 2,73 | 2,73 | 0,24% | - |
| 08.05.2025 | 2,76 | 2,76 | 2,70 | 2,72 | 3,19% | 7.540,00 |
| 07.05.2025 | 2,66 | 2,67 | 2,62 | 2,63 | -0,81% | 2.674,00 |
| 06.05.2025 | 2,63 | 2,66 | 2,63 | 2,66 | 4,30% | - |
| 05.05.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 1,88% | 460,00 |
| 02.05.2025 | 2,51 | 2,55 | 2,48 | 2,50 | -1,07% | 2.975,00 |
| 30.04.2025 | 2,52 | 2,53 | 2,50 | 2,53 | -0,04% | 1.250,00 |
| 29.04.2025 | 2,53 | 2,53 | 2,50 | 2,53 | 0,52% | 200,00 |
| 28.04.2025 | 2,48 | 2,54 | 2,48 | 2,51 | -2,24% | 1.205,00 |
| 25.04.2025 | 2,57 | 2,58 | 2,51 | 2,57 | -0,33% | 718,00 |
| 24.04.2025 | 2,57 | 2,61 | 2,55 | 2,58 | 5,61% | 2.821,00 |
| 23.04.2025 | 2,48 | 2,49 | 2,42 | 2,44 | -8,77% | 32.536,00 |
| 22.04.2025 | 2,72 | 2,72 | 2,66 | 2,68 | 2,80% | 15.904,00 |
| 17.04.2025 | 2,63 | 2,66 | 2,57 | 2,61 | -2,96% | 14.103,00 |
| 16.04.2025 | 2,66 | 2,70 | 2,62 | 2,69 | 6,46% | 9.556,00 |
| 15.04.2025 | 2,51 | 2,54 | 2,49 | 2,52 | -0,79% | 2.719,00 |
| 14.04.2025 | 2,53 | 2,56 | 2,49 | 2,54 | 1,23% | 27.400,00 |
| 11.04.2025 | 2,49 | 2,54 | 2,45 | 2,51 | 2,51% | 19.939,00 |
| 10.04.2025 | 2,45 | 2,47 | 2,38 | 2,45 | 5,81% | 24.256,00 |
| 09.04.2025 | 2,21 | 2,32 | 2,21 | 2,32 | 2,59% | 6.567,00 |
| 08.04.2025 | 2,30 | 2,36 | 2,25 | 2,26 | 6,34% | 16.955,00 |
| 07.04.2025 | 2,14 | 2,19 | 2,11 | 2,12 | -3,55% | 28.412,00 |
| 04.04.2025 | 2,28 | 2,28 | 2,16 | 2,20 | -2,22% | 8.200,00 |
| 03.04.2025 | 2,28 | 2,29 | 2,21 | 2,25 | -0,66% | - |
| 02.04.2025 | 2,27 | 2,29 | 2,24 | 2,27 | 1,73% | 6.500,00 |
| 01.04.2025 | 2,23 | 2,25 | 2,20 | 2,23 | -0,78% | 17.418,00 |
| 31.03.2025 | 2,26 | 2,26 | 2,23 | 2,24 | 0,67% | 200,00 |
| 28.03.2025 | 2,25 | 2,26 | 2,22 | 2,23 | 2,98% | 24.768,00 |
| 27.03.2025 | 2,17 | 2,20 | 2,16 | 2,16 | -0,25% | - |
| 26.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,12% | - |