22,833$
-0,81%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,52 | 23,18 | 22,49 | 23,18 | 3,83% | 8.267,00 |
| 02.07.2025 | 21,89 | 22,52 | 21,76 | 22,32 | 1,41% | 7.180,00 |
| 01.07.2025 | 22,09 | 22,67 | 21,80 | 22,01 | -1,31% | 11.231,00 |
| 30.06.2025 | 22,57 | 22,65 | 22,06 | 22,30 | -1,54% | 12.151,00 |
| 27.06.2025 | 22,14 | 22,65 | 21,51 | 22,65 | 3,24% | 12.781,00 |
| 26.06.2025 | 21,00 | 22,00 | 21,00 | 21,94 | 4,43% | 5.708,00 |
| 25.06.2025 | 21,20 | 21,91 | 20,80 | 21,01 | 0,05% | 5.549,00 |
| 24.06.2025 | 21,44 | 21,59 | 20,76 | 21,00 | 1,20% | 13.153,00 |
| 23.06.2025 | 20,76 | 21,51 | 20,75 | 20,75 | 0,00% | 9.195,00 |
| 20.06.2025 | 21,58 | 21,78 | 20,75 | 20,75 | -3,76% | 7.826,00 |
| 18.06.2025 | 22,75 | 22,75 | 21,51 | 21,56 | -3,36% | 26.407,00 |
| 17.06.2025 | 22,97 | 23,68 | 22,25 | 22,31 | 0,27% | 12.425,00 |
| 16.06.2025 | 22,82 | 23,33 | 22,09 | 22,25 | -3,09% | 11.022,00 |
| 13.06.2025 | 22,60 | 22,96 | 22,50 | 22,96 | 1,64% | 4.707,00 |
| 12.06.2025 | 22,62 | 23,00 | 22,50 | 22,59 | 0,44% | 3.591,00 |
| 11.06.2025 | 22,11 | 22,74 | 21,68 | 22,49 | 1,63% | 4.197,00 |
| 10.06.2025 | 22,78 | 23,30 | 22,13 | 22,13 | -3,15% | 8.988,00 |
| 09.06.2025 | 23,00 | 23,45 | 22,27 | 22,85 | -1,04% | 6.054,00 |
| 06.06.2025 | 22,70 | 23,09 | 22,25 | 23,09 | 4,24% | 5.335,00 |
| 05.06.2025 | 22,22 | 22,64 | 21,91 | 22,15 | -2,64% | 3.449,00 |
| 04.06.2025 | 22,38 | 22,75 | 21,85 | 22,75 | 1,93% | 4.773,00 |
| 03.06.2025 | 21,80 | 22,94 | 21,80 | 22,32 | 0,22% | 5.449,00 |
| 02.06.2025 | 22,19 | 22,49 | 22,17 | 22,27 | 2,34% | 2.457,00 |
| 30.05.2025 | 22,49 | 22,58 | 21,42 | 21,76 | -3,29% | 5.503,00 |
| 29.05.2025 | 22,91 | 22,91 | 21,80 | 22,50 | -4,17% | 6.234,00 |
| 28.05.2025 | 23,11 | 23,98 | 22,19 | 23,48 | -1,34% | 10.206,00 |
| 27.05.2025 | 23,60 | 24,50 | 23,40 | 23,80 | 1,84% | 20.090,00 |
| 23.05.2025 | 22,33 | 23,95 | 22,01 | 23,37 | 4,75% | 24.912,00 |
| 22.05.2025 | 21,35 | 22,55 | 20,55 | 22,31 | 4,99% | 16.025,00 |
| 21.05.2025 | 21,44 | 21,99 | 20,96 | 21,25 | -2,52% | 7.452,00 |
| 20.05.2025 | 21,75 | 22,14 | 21,62 | 21,80 | 1,39% | 2.749,00 |
| 19.05.2025 | 21,03 | 22,42 | 19,78 | 21,50 | 3,76% | 12.279,00 |
| 16.05.2025 | 20,13 | 21,54 | 20,13 | 20,72 | -1,15% | 7.361,00 |
| 15.05.2025 | 21,57 | 22,00 | 20,69 | 20,96 | -1,36% | 22.794,00 |
| 14.05.2025 | 21,47 | 22,00 | 19,50 | 21,25 | 0,95% | 29.875,00 |
| 13.05.2025 | 20,69 | 23,56 | 20,03 | 21,05 | 10,04% | 89.247,00 |
| 12.05.2025 | 19,68 | 19,68 | 18,86 | 19,13 | 0,10% | 4.717,00 |
| 09.05.2025 | 19,17 | 19,23 | 18,89 | 19,11 | 0,32% | 2.729,00 |
| 08.05.2025 | 18,50 | 19,60 | 18,50 | 19,05 | 2,04% | 13.950,00 |
| 07.05.2025 | 17,54 | 19,03 | 17,50 | 18,67 | 1,03% | 4.282,00 |
| 06.05.2025 | 18,15 | 18,51 | 17,75 | 18,48 | 1,04% | 5.395,00 |
| 05.05.2025 | 18,82 | 18,85 | 18,15 | 18,29 | -5,31% | 3.801,00 |
| 02.05.2025 | 19,48 | 19,48 | 19,00 | 19,32 | -0,80% | 2.660,00 |
| 01.05.2025 | 19,50 | 19,50 | 18,69 | 19,47 | 2,69% | 5.519,00 |
| 30.04.2025 | 17,86 | 19,42 | 17,86 | 18,96 | 5,33% | 3.626,00 |
| 29.04.2025 | 19,08 | 19,08 | 17,77 | 18,00 | -2,60% | 4.872,00 |
| 28.04.2025 | 18,56 | 19,50 | 18,48 | 18,48 | 1,65% | 14.223,00 |
| 25.04.2025 | 17,66 | 19,00 | 17,66 | 18,18 | -3,04% | 14.134,00 |
| 24.04.2025 | 17,95 | 18,75 | 17,17 | 18,75 | 7,27% | 9.534,00 |
| 23.04.2025 | 17,99 | 17,99 | 17,48 | 17,48 | -1,19% | 4.356,00 |
| 22.04.2025 | 17,96 | 18,10 | 16,87 | 17,69 | 0,80% | 11.954,00 |
| 21.04.2025 | 16,59 | 17,67 | 16,59 | 17,55 | 3,30% | 4.668,00 |
| 17.04.2025 | 17,30 | 17,99 | 16,60 | 16,99 | -3,90% | 5.230,00 |
| 16.04.2025 | 17,25 | 17,68 | 16,84 | 17,68 | 0,80% | 9.036,00 |
| 15.04.2025 | 16,05 | 17,81 | 16,05 | 17,54 | 9,56% | 16.100,00 |
| 14.04.2025 | 15,93 | 16,81 | 15,92 | 16,01 | -0,74% | 7.270,00 |
| 11.04.2025 | 16,33 | 16,33 | 15,75 | 16,13 | -3,70% | 15.380,00 |
| 10.04.2025 | 16,51 | 16,96 | 15,90 | 16,75 | -1,64% | 12.681,00 |
| 09.04.2025 | 15,49 | 17,25 | 15,00 | 17,03 | 10,01% | 13.060,00 |
| 08.04.2025 | 17,46 | 17,46 | 15,36 | 15,48 | -8,73% | 14.317,00 |
| 07.04.2025 | 17,36 | 17,56 | 16,74 | 16,96 | -4,83% | 17.846,00 |
| 04.04.2025 | 16,95 | 18,11 | 16,41 | 17,82 | -1,00% | 30.915,00 |
| 03.04.2025 | 18,69 | 18,69 | 17,39 | 18,00 | -4,05% | 6.789,00 |
| 02.04.2025 | 17,81 | 19,09 | 17,56 | 18,76 | 4,16% | 10.516,00 |
| 01.04.2025 | 18,15 | 18,27 | 17,46 | 18,01 | 0,90% | 10.690,00 |
| 31.03.2025 | 17,91 | 17,92 | 16,83 | 17,85 | -1,92% | 21.851,00 |
| 28.03.2025 | 18,72 | 18,90 | 18,00 | 18,20 | -3,55% | 28.080,00 |
| 27.03.2025 | 18,73 | 19,47 | 18,67 | 18,87 | 1,02% | 9.051,00 |
| 26.03.2025 | 18,51 | 18,73 | 17,64 | 18,68 | 2,36% | 6.821,00 |
| 25.03.2025 | 17,51 | 18,25 | 17,51 | 18,25 | 2,53% | 3.393,00 |
| 24.03.2025 | 17,75 | 18,12 | 17,51 | 17,80 | 0,56% | 8.508,00 |
| 21.03.2025 | 18,28 | 18,46 | 17,50 | 17,70 | -2,80% | 22.603,00 |
| 20.03.2025 | 17,97 | 18,21 | 17,50 | 18,21 | 2,25% | 6.033,00 |
| 19.03.2025 | 17,90 | 18,52 | 17,76 | 17,81 | 0,06% | 28.332,00 |
| 18.03.2025 | 18,00 | 18,18 | 17,66 | 17,80 | -2,47% | 12.705,00 |
| 17.03.2025 | 18,49 | 18,90 | 17,84 | 18,25 | -0,22% | 13.344,00 |
| 14.03.2025 | 17,75 | 18,55 | 17,50 | 18,29 | 4,34% | 16.091,00 |
| 13.03.2025 | 18,70 | 18,90 | 17,53 | 17,53 | -8,70% | 40.102,00 |
| 12.03.2025 | 19,30 | 19,91 | 18,61 | 19,20 | 2,67% | 25.914,00 |
| 11.03.2025 | 18,94 | 19,00 | 18,00 | 18,70 | -1,71% | 20.759,00 |
| 10.03.2025 | 19,11 | 19,75 | 18,09 | 19,03 | -0,44% | 30.595,00 |
| 07.03.2025 | 19,04 | 19,93 | 17,50 | 19,11 | -1,39% | 23.240,00 |
| 06.03.2025 | 19,00 | 19,81 | 19,00 | 19,38 | 0,41% | 14.485,00 |
| 05.03.2025 | 20,39 | 20,74 | 19,13 | 19,30 | -3,50% | 14.816,00 |
| 04.03.2025 | 21,01 | 21,17 | 19,79 | 20,00 | -6,89% | 37.629,00 |
| 03.03.2025 | 22,50 | 22,50 | 21,25 | 21,48 | -4,49% | 17.168,00 |
| 28.02.2025 | 21,46 | 22,49 | 21,03 | 22,49 | 4,80% | 17.901,00 |
| 27.02.2025 | 21,51 | 21,88 | 20,96 | 21,46 | 0,80% | 16.332,00 |
| 26.02.2025 | 21,70 | 22,27 | 21,17 | 21,29 | -0,70% | 17.255,00 |
| 25.02.2025 | 21,20 | 21,57 | 20,35 | 21,44 | 5,36% | 22.774,00 |
| 24.02.2025 | 21,88 | 21,88 | 20,25 | 20,35 | -5,83% | 27.058,00 |
| 21.02.2025 | 22,75 | 22,75 | 20,70 | 21,61 | -3,40% | 29.245,00 |
| 20.02.2025 | 22,82 | 23,23 | 22,32 | 22,37 | -4,61% | 14.094,00 |
| 19.02.2025 | 23,25 | 24,18 | 23,01 | 23,45 | 2,40% | 36.573,00 |
| 18.02.2025 | 23,50 | 24,45 | 22,50 | 22,90 | -4,38% | 40.943,00 |
| 14.02.2025 | 23,00 | 23,96 | 22,22 | 23,95 | 5,88% | 21.843,00 |
| 13.02.2025 | 20,99 | 22,78 | 20,99 | 22,62 | 7,20% | 40.925,00 |
| 12.02.2025 | 22,89 | 23,60 | 20,99 | 21,10 | -21,24% | 112.364,00 |
| 11.02.2025 | 25,64 | 27,03 | 24,00 | 26,79 | 3,44% | 72.563,00 |
| 10.02.2025 | 24,75 | 26,00 | 23,41 | 25,90 | 6,58% | 34.031,00 |