1,268€
-1,00%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,28 | 1,28 | 1,24 | 1,27 | -1,00% | - |
| 16.05.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,37% | - |
| 15.05.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 1,64% | - |
| 14.05.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 1,08% | - |
| 13.05.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -3,57% | 200,00 |
| 10.05.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -1,33% | 2.600,00 |
| 09.05.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 3,77% | - |
| 08.05.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -2,46% | - |
| 07.05.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 1,23% | - |
| 06.05.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 2,27% | - |
| 03.05.2024 | 1,28 | 1,28 | 1,24 | 1,25 | -1,76% | - |
| 02.05.2024 | 1,33 | 1,33 | 1,26 | 1,28 | -3,04% | - |
| 30.04.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -1,72% | 11.370,00 |
| 29.04.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 0,45% | - |
| 26.04.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -1,22% | - |
| 25.04.2024 | 1,33 | 1,35 | 1,31 | 1,35 | 1,85% | - |
| 24.04.2024 | 1,28 | 1,34 | 1,28 | 1,33 | 3,23% | - |
| 23.04.2024 | 1,33 | 1,33 | 1,26 | 1,28 | -3,06% | - |
| 22.04.2024 | 1,33 | 1,33 | 1,31 | 1,33 | -4,16% | - |
| 19.04.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 18.04.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 2,92% | - |
| 17.04.2024 | 1,31 | 1,35 | 1,31 | 1,33 | 2,97% | - |
| 16.04.2024 | 1,33 | 1,33 | 1,29 | 1,30 | -2,96% | - |
| 15.04.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 1,64% | - |
| 12.04.2024 | 1,33 | 1,34 | 1,31 | 1,31 | 3,63% | 4.500,00 |
| 11.04.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,28% | - |
| 10.04.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,21% | - |
| 09.04.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 08.04.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,31% | - |
| 05.04.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 5,25% | - |
| 04.04.2024 | 1,20 | 1,21 | 1,20 | 1,20 | -0,12% | - |
| 03.04.2024 | 1,17 | 1,20 | 1,17 | 1,20 | -1,23% | 2.000,00 |
| 02.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 28.03.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 3,71% | - |
| 27.03.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,65% | - |
| 26.03.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 3,08% | 3.000,00 |
| 25.03.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,58% | - |
| 22.03.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -4,22% | - |
| 21.03.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,52% | 6.500,00 |
| 20.03.2024 | 1,11 | 1,14 | 1,09 | 1,13 | 1,71% | - |
| 19.03.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -1,02% | - |
| 18.03.2024 | 1,12 | 1,13 | 1,11 | 1,13 | -2,51% | - |
| 15.03.2024 | 1,18 | 1,18 | 1,14 | 1,15 | -1,91% | - |
| 14.03.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,30% | - |
| 13.03.2024 | 1,18 | 1,19 | 1,18 | 1,18 | -1,30% | - |
| 12.03.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,53% | - |
| 11.03.2024 | 1,16 | 1,18 | 1,16 | 1,18 | -3,28% | - |
| 08.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,45% | - |
| 07.03.2024 | 1,22 | 1,23 | 1,22 | 1,22 | 2,60% | - |
| 06.03.2024 | 1,18 | 1,20 | 1,18 | 1,19 | -1,20% | - |
| 05.03.2024 | 1,15 | 1,22 | 1,15 | 1,21 | 4,64% | - |
| 04.03.2024 | 1,11 | 1,17 | 1,11 | 1,15 | 3,69% | 3.000,00 |
| 01.03.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 1,60% | - |
| 29.02.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,64% | - |
| 28.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,63% | - |
| 27.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,23% | - |
| 26.02.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,72% | - |
| 23.02.2024 | 1,09 | 1,10 | 1,09 | 1,10 | -4,17% | - |
| 22.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -1,29% | 2.500,00 |
| 21.02.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -1,19% | 1.500,00 |
| 20.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,08% | - |
| 19.02.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,05% | - |
| 16.02.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,38% | - |
| 15.02.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 0,88% | - |
| 14.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,47% | 4.800,00 |
| 13.02.2024 | 1,21 | 1,21 | 1,16 | 1,18 | -0,13% | - |
| 12.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,55% | - |
| 09.02.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,33% | - |
| 08.02.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -2,15% | - |
| 07.02.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 2,15% | - |
| 06.02.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -2,06% | - |
| 05.02.2024 | 1,19 | 1,19 | 1,18 | 1,19 | -1,53% | - |
| 02.02.2024 | 1,23 | 1,23 | 1,19 | 1,21 | 1,01% | 1.000,00 |
| 01.02.2024 | 1,19 | 1,21 | 1,18 | 1,19 | -5,32% | 1.000,00 |
| 31.01.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,25% | - |
| 30.01.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -0,66% | 1.000,00 |
| 29.01.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -0,43% | - |
| 26.01.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -0,62% | - |
| 25.01.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 2,57% | 3.000,00 |
| 24.01.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 1,56% | 455,00 |
| 23.01.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,87% | - |
| 22.01.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,96% | - |
| 19.01.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,26% | 1.475,00 |
| 18.01.2024 | 1,23 | 1,25 | 1,23 | 1,23 | 0,20% | - |
| 17.01.2024 | 1,28 | 1,28 | 1,23 | 1,23 | -3,84% | - |
| 16.01.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -2,82% | - |
| 15.01.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -0,76% | 6.200,00 |
| 12.01.2024 | 1,31 | 1,33 | 1,31 | 1,32 | 0,72% | 2.500,00 |
| 11.01.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,17% | - |
| 10.01.2024 | 1,33 | 1,33 | 1,32 | 1,33 | 0,23% | 600,00 |
| 09.01.2024 | 1,33 | 1,33 | 1,32 | 1,33 | 1,18% | - |
| 08.01.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,98% | 2.600,00 |
| 05.01.2024 | 1,29 | 1,29 | 1,25 | 1,29 | -0,31% | - |
| 04.01.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,81% | - |
| 03.01.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -4,02% | 2.708,00 |
| 02.01.2024 | 1,36 | 1,37 | 1,35 | 1,35 | 1,20% | - |
| 29.12.2023 | 1,33 | 1,35 | 1,33 | 1,34 | 0,60% | 1.000,00 |
| 28.12.2023 | 1,35 | 1,36 | 1,33 | 1,33 | -1,22% | 68,00 |
| 27.12.2023 | 1,33 | 1,35 | 1,33 | 1,35 | 1,09% | - |
| 22.12.2023 | 1,34 | 1,35 | 1,32 | 1,33 | -0,56% | - |