3,070€
0,99%
Echtzeit-Aktienkurs Regulus Resources Inc.
Bid:
Ask:
Aktienkurse zur Regulus Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 3,06 | 3,06 | 3,04 | 3,04 | -2,56% | - |
| 27.08.2026 | 3,10 | 3,12 | 3,10 | 3,12 | 4,00% | - |
| 26.08.2026 | 3,08 | 3,08 | 3,00 | 3,00 | -3,23% | - |
| 25.08.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 24.08.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 4,64% | - |
| 21.08.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 20.08.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 19.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 18.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
| 17.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 14.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 13.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 12.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 11.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 10.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 07.08.2026 | 2,64 | 2,78 | 2,64 | 2,78 | 6,11% | 1.007,00 |
| 06.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 05.08.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 3,23% | - |
| 04.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 03.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 31.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 30.07.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -1,61% | - |
| 29.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 28.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 27.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 24.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 23.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 22.07.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 1,60% | - |
| 21.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 20.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 17.07.2026 | 2,42 | 2,48 | 2,42 | 2,48 | 0,00% | - |
| 16.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 15.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 14.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 13.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 10.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 09.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 08.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 07.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 06.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 03.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 02.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 01.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 30.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 29.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 26.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 25.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 24.06.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -4,20% | - |
| 23.06.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 2,59% | - |
| 22.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 19.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 18.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 17.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 16.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 15.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 12.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 11.06.2026 | 2,38 | 2,38 | 2,36 | 2,36 | 0,00% | - |
| 10.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 09.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 08.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 05.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 04.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 03.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 02.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 10,74% | - |
| 01.06.2026 | 2,52 | 2,52 | 2,42 | 2,42 | 0,00% | - |
| 29.05.2026 | 2,48 | 2,48 | 2,42 | 2,42 | 0,00% | - |
| 28.05.2026 | 2,40 | 2,42 | 2,40 | 2,42 | -0,82% | - |
| 27.05.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 26.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 25.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 22.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 21.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 20.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 19.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 18.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 15.05.2026 | 2,52 | 2,52 | 2,44 | 2,44 | -1,61% | - |
| 14.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 13.05.2026 | 2,54 | 2,54 | 2,52 | 2,52 | 3,28% | - |
| 12.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 11.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 08.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 07.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 06.05.2026 | 2,30 | 2,50 | 2,30 | 2,42 | 2,54% | 5,00 |
| 05.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 04.05.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | - |
| 30.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 29.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 28.04.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -1,64% | - |
| 27.04.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -3,17% | - |
| 24.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 23.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 22.04.2026 | 2,40 | 2,46 | 2,40 | 2,46 | -3,91% | 552,00 |
| 21.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 20.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 17.04.2026 | 2,54 | 2,66 | 2,54 | 2,66 | 1,53% | - |
| 16.04.2026 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 15.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 14.04.2026 | 2,48 | 2,54 | 2,48 | 2,54 | 4,96% | - |
| 13.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 10.04.2026 | 2,44 | 2,58 | 2,42 | 2,42 | 0,00% | 400,00 |