2,490€
2,89%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,57% | - |
| 14.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,77% | - |
| 13.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,72% | - |
| 12.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,55% | - |
| 11.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -5,40% | - |
| 08.08.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 4,73% | 94,00 |
| 07.08.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 06.08.2025 | 2,38 | 2,38 | 2,35 | 2,35 | 1,60% | 798,00 |
| 05.08.2025 | 2,32 | 2,32 | 2,31 | 2,31 | 3,26% | 1.100,00 |
| 04.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,17% | - |
| 01.08.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,55% | - |
| 31.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,83% | - |
| 30.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 1,06% | - |
| 29.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,70% | - |
| 28.07.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -3,67% | - |
| 25.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -5,78% | - |
| 24.07.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 0,57% | 400,00 |
| 23.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,88% | - |
| 22.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,01% | - |
| 21.07.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -3,22% | 98,00 |
| 18.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,36% | - |
| 17.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,55% | - |
| 16.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,04% | - |
| 15.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,56% | - |
| 14.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,88% | - |
| 11.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,20% | - |
| 10.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 3,98% | - |
| 09.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -5,30% | - |
| 08.07.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 3,40% | - |
| 07.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,27% | - |
| 04.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,12% | - |
| 03.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,33% | - |
| 02.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,86% | - |
| 01.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 30.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | - |
| 27.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,62% | 5.000,00 |
| 26.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 25.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,76% | 13.000,00 |
| 24.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,04% | 850,00 |
| 23.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,91% | - |
| 20.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,95% | - |
| 19.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,65% | - |
| 18.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,56% | - |
| 17.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,67% | - |
| 16.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 13.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 12.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 11.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,85% | 9.000,00 |
| 10.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,09% | - |
| 09.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 06.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | - |
| 05.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,02% | - |
| 04.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,01% | - |
| 03.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 02.06.2025 | 2,89 | 2,96 | 2,89 | 2,96 | 5,19% | 8.000,00 |
| 30.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,15% | - |
| 29.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,13% | - |
| 28.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,33% | 300,00 |
| 27.05.2025 | 2,77 | 2,77 | 2,76 | 2,76 | -2,13% | 5.400,00 |
| 26.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,14% | 1.750,00 |
| 23.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,00% | - |
| 22.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,31% | - |
| 21.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 6,90% | - |
| 20.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |
| 19.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,79% | - |
| 16.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,29% | - |
| 15.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,98% | - |
| 14.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,68% | - |
| 13.05.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -6,23% | 1.000,00 |
| 12.05.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -4,09% | 14.999,00 |
| 09.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,29% | - |
| 08.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,74% | - |
| 07.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,81% | 24.570,00 |
| 06.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 05.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,13% | - |
| 02.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,28% | - |
| 30.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,84% | - |
| 29.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,42% | - |
| 28.04.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -1,71% | 98,00 |
| 25.04.2025 | 2,53 | 2,53 | 2,51 | 2,51 | -0,83% | 717,00 |
| 24.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 2,39% | - |
| 23.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -8,52% | 3.500,00 |
| 22.04.2025 | 2,70 | 2,77 | 2,70 | 2,70 | 3,85% | 7.980,00 |
| 17.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,67% | 5.350,00 |
| 16.04.2025 | 2,58 | 2,70 | 2,58 | 2,70 | 8,39% | 2.300,00 |
| 15.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 14.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | 800,00 |
| 11.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,04% | - |
| 10.04.2025 | 2,41 | 2,48 | 2,40 | 2,48 | 13,77% | 2.701,00 |
| 09.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -7,28% | - |
| 08.04.2025 | 2,27 | 2,35 | 2,27 | 2,35 | 12,44% | 13.092,00 |
| 07.04.2025 | 2,13 | 2,13 | 2,09 | 2,09 | -6,70% | 5.000,00 |
| 04.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | 5.000,00 |
| 03.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | 5.000,00 |
| 02.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,45% | - |
| 01.04.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 31.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,45% | - |
| 28.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,27% | 5.000,00 |
| 27.03.2025 | 2,13 | 2,21 | 2,13 | 2,21 | 3,36% | 746,00 |
| 26.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |