2,680€
5,51%
Echtzeit-Aktienkurs Regulus Resources Inc.
Bid:
Ask:
Aktienkurse zur Regulus Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,56 | 2,56 | 2,48 | 2,48 | -2,36% | - |
| 01.04.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 9,48% | - |
| 31.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 30.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 27.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -7,09% | - |
| 26.03.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 0,00% | - |
| 25.03.2026 | 2,46 | 2,54 | 2,46 | 2,54 | 13,39% | - |
| 24.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 9,80% | - |
| 23.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | - |
| 20.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -9,72% | - |
| 19.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 18.03.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -2,70% | - |
| 17.03.2026 | 2,14 | 2,22 | 2,14 | 2,22 | 3,74% | - |
| 16.03.2026 | 2,30 | 2,30 | 2,14 | 2,14 | -13,01% | 500,00 |
| 13.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 12.03.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | - |
| 11.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 10.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 09.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 06.03.2026 | 2,72 | 2,72 | 2,62 | 2,62 | -10,27% | - |
| 05.03.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 0,00% | - |
| 04.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 03.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 02.03.2026 | 3,10 | 3,10 | 3,02 | 3,02 | -2,58% | - |
| 27.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 26.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 25.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 24.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 3,40% | - |
| 23.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 20.02.2026 | 2,86 | 2,92 | 2,86 | 2,92 | 2,82% | 4.713,00 |
| 19.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 18.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 5,93% | - |
| 17.02.2026 | 2,78 | 2,78 | 2,70 | 2,70 | -2,88% | - |
| 16.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 13.02.2026 | 2,68 | 2,70 | 2,68 | 2,70 | -6,90% | - |
| 12.02.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 0,69% | - |
| 11.02.2026 | 2,90 | 2,90 | 2,88 | 2,88 | -2,70% | - |
| 10.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 6,47% | - |
| 09.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 06.02.2026 | 2,78 | 2,94 | 2,78 | 2,94 | -3,92% | - |
| 05.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 04.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 03.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 02.02.2026 | 3,14 | 3,14 | 3,10 | 3,10 | -7,19% | - |
| 30.01.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | - |
| 29.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 28.01.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 6,21% | - |
| 27.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 7,33% | - |
| 26.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | - |
| 23.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 22.01.2026 | 2,98 | 3,00 | 2,98 | 3,00 | 2,74% | 659,00 |
| 21.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 20.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 19.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 16.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 15.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 14.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 13.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 12.01.2026 | 2,60 | 2,76 | 2,60 | 2,76 | 10,40% | 800,00 |
| 09.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 08.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 07.01.2026 | 2,54 | 2,58 | 2,52 | 2,52 | -1,56% | - |
| 06.01.2026 | 2,46 | 2,58 | 2,46 | 2,56 | 6,67% | - |
| 05.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | - |
| 02.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 30.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 29.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 23.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 22.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 19.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 18.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 17.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 16.12.2025 | 2,44 | 2,44 | 2,40 | 2,40 | 0,84% | - |
| 15.12.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 3,48% | - |
| 12.12.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,88% | - |
| 11.12.2025 | 2,26 | 2,28 | 2,22 | 2,28 | 3,64% | - |
| 10.12.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 3,77% | - |
| 09.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 08.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 05.12.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 6,06% | - |
| 04.12.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 0,51% | - |
| 03.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 02.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 01.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 28.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | - |
| 27.11.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -5,88% | - |
| 26.11.2025 | 2,00 | 2,04 | 2,00 | 2,04 | -1,92% | - |
| 25.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 24.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 21.11.2025 | 2,04 | 2,06 | 2,04 | 2,06 | -0,96% | - |
| 20.11.2025 | 2,10 | 2,12 | 2,08 | 2,08 | -1,89% | - |
| 19.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 18.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 17.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 14.11.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -4,67% | - |
| 13.11.2025 | 2,14 | 2,16 | 2,14 | 2,14 | 9,18% | - |
| 12.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 11.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 10.11.2025 | 1,94 | 1,94 | 1,92 | 1,92 | 2,67% | - |
| 07.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |