1,302€
2,58%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 0,87% | 36.500,00 |
| 16.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,59% | 6.715,00 |
| 15.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,86% | 2.250,00 |
| 14.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,10% | 500,00 |
| 13.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | 1.000,00 |
| 10.05.2024 | 1,29 | 1,32 | 1,28 | 1,29 | -0,73% | 31.020,00 |
| 09.05.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 1,52% | 44.185,00 |
| 08.05.2024 | 1,28 | 1,30 | 1,28 | 1,28 | -0,04% | 15.200,00 |
| 07.05.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -1,46% | 2.758,00 |
| 06.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,24% | 150,00 |
| 03.05.2024 | 1,27 | 1,27 | 1,23 | 1,27 | 1,68% | 37.348,00 |
| 02.05.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -5,45% | 25.648,00 |
| 30.04.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,60% | 23.800,00 |
| 29.04.2024 | 1,35 | 1,35 | 1,33 | 1,33 | 1,14% | 17.700,00 |
| 26.04.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -1,35% | 29.000,00 |
| 25.04.2024 | 1,34 | 1,34 | 1,30 | 1,33 | 0,98% | 32.747,00 |
| 24.04.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 2,33% | 1.000,00 |
| 23.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,85% | 3.850,00 |
| 22.04.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -6,06% | 25.006,00 |
| 19.04.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 1,69% | - |
| 18.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | 500,00 |
| 17.04.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 2,93% | 15.714,00 |
| 16.04.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 0,50% | 1.102,00 |
| 15.04.2024 | 1,36 | 1,36 | 1,27 | 1,31 | -0,08% | 33.917,00 |
| 12.04.2024 | 1,34 | 1,35 | 1,31 | 1,31 | 2,38% | 13.200,00 |
| 11.04.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 0,75% | 28.465,00 |
| 10.04.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 0,67% | 40.100,00 |
| 09.04.2024 | 1,29 | 1,30 | 1,26 | 1,26 | 0,08% | 3.700,00 |
| 08.04.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -0,59% | 8.000,00 |
| 05.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,64% | 4.500,00 |
| 04.04.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 0,33% | 11.270,00 |
| 03.04.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 2,48% | 13.900,00 |
| 27.03.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 4,80% | 3.725,00 |
| 26.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,67% | 150,00 |
| 25.03.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,65% | 3.000,00 |
| 22.03.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -2,82% | - |
| 21.03.2024 | 1,10 | 1,16 | 1,10 | 1,15 | 4,52% | 21.047,00 |
| 20.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -2,66% | 7.500,00 |
| 19.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | 6.000,00 |
| 18.03.2024 | 1,10 | 1,13 | 1,10 | 1,13 | -2,67% | 8.700,00 |
| 15.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,85% | 6.000,00 |
| 14.03.2024 | 1,16 | 1,20 | 1,16 | 1,20 | -0,38% | 4.680,00 |
| 13.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 2.000,00 |
| 12.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | 800,00 |
| 11.03.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -4,53% | 10.910,00 |
| 08.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,45% | 825,00 |
| 07.03.2024 | 1,24 | 1,24 | 1,20 | 1,20 | 0,33% | 4.870,00 |
| 06.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 6,00 |
| 05.03.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,93% | 6.000,00 |
| 04.03.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 6,26% | 14.845,00 |
| 01.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,23% | 6.305,00 |
| 29.02.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 0,84% | 3.951,00 |
| 28.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,96% | - |
| 27.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,26% | - |
| 26.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,01% | 2.000,00 |
| 23.02.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -6,75% | 1.800,00 |
| 22.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | -1,86% | 10.000,00 |
| 21.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,38% | 5.000,00 |
| 20.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,08% | - |
| 19.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,77% | - |
| 16.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,53% | 5.972,00 |
| 15.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,64% | 800,00 |
| 14.02.2024 | 1,17 | 1,19 | 1,17 | 1,17 | -1,47% | 9.000,00 |
| 13.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 10.000,00 |
| 12.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,76% | 500,00 |
| 09.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,19% | 2.245,00 |
| 08.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -1,47% | - |
| 07.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,89% | - |
| 06.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -5,10% | 5.000,00 |
| 05.02.2024 | 1,17 | 1,21 | 1,17 | 1,21 | -0,29% | 5.247,00 |
| 02.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,46% | 10.000,00 |
| 01.02.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -6,10% | 11.100,00 |
| 31.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,94% | 9.420,00 |
| 30.01.2024 | 1,29 | 1,29 | 1,27 | 1,27 | 0,61% | - |
| 29.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,33% | 2.000,00 |
| 26.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,15% | 2.000,00 |
| 25.01.2024 | 1,29 | 1,31 | 1,28 | 1,31 | 2,77% | 10.432,00 |
| 24.01.2024 | 1,27 | 1,30 | 1,27 | 1,27 | 0,49% | - |
| 23.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,81% | 500,00 |
| 22.01.2024 | 1,26 | 1,26 | 1,24 | 1,26 | 1,25% | - |
| 19.01.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -2,26% | - |
| 18.01.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 4,06% | 16.028,00 |
| 17.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | 5.555,00 |
| 16.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -4,23% | 5.000,00 |
| 15.01.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,90% | - |
| 12.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,27% | 7.450,00 |
| 11.01.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -2,05% | 8.210,00 |
| 10.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,43% | - |
| 09.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,83% | 2.150,00 |
| 08.01.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 2,64% | - |
| 05.01.2024 | 1,26 | 1,29 | 1,24 | 1,29 | -0,46% | 13.700,00 |
| 04.01.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 0,90% | 1.300,00 |
| 03.01.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -5,72% | 15.910,00 |
| 02.01.2024 | 1,37 | 1,37 | 1,34 | 1,36 | 2,89% | - |
| 29.12.2023 | 1,33 | 1,35 | 1,32 | 1,32 | 0,08% | 30.423,00 |
| 28.12.2023 | 1,35 | 1,37 | 1,32 | 1,32 | -2,69% | 23.914,00 |
| 27.12.2023 | 1,37 | 1,37 | 1,34 | 1,36 | 0,18% | 2.800,00 |
| 22.12.2023 | 1,33 | 1,35 | 1,31 | 1,35 | 2,46% | 25.462,00 |
| 21.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -1,27% | 3.900,00 |
| 20.12.2023 | 1,32 | 1,34 | 1,32 | 1,34 | 2,88% | - |