1,341€
0,75%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -1,11% | - |
| 29.04.2024 | 1,36 | 1,36 | 1,34 | 1,36 | 1,65% | - |
| 26.04.2024 | 1,34 | 1,35 | 1,33 | 1,33 | 0,98% | - |
| 25.04.2024 | 1,33 | 1,34 | 1,30 | 1,32 | -0,75% | - |
| 24.04.2024 | 1,34 | 1,34 | 1,32 | 1,33 | 3,58% | - |
| 23.04.2024 | 1,27 | 1,29 | 1,26 | 1,29 | -2,65% | - |
| 22.04.2024 | 1,32 | 1,33 | 1,30 | 1,32 | -4,76% | - |
| 19.04.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 2,21% | - |
| 18.04.2024 | 1,37 | 1,38 | 1,35 | 1,36 | 0,97% | - |
| 17.04.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 5,25% | - |
| 16.04.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -4,85% | 10.025,00 |
| 15.04.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 3,15% | - |
| 12.04.2024 | 1,34 | 1,37 | 1,30 | 1,30 | 2,52% | 9.000,00 |
| 11.04.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 1,04% | - |
| 10.04.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,80% | - |
| 09.04.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 08.04.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,71% | - |
| 05.04.2024 | 1,25 | 1,27 | 1,23 | 1,27 | 6,37% | - |
| 04.04.2024 | 1,20 | 1,21 | 1,19 | 1,19 | 2,45% | - |
| 03.04.2024 | 1,18 | 1,20 | 1,16 | 1,16 | -0,98% | - |
| 27.03.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 1,91% | - |
| 26.03.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 2,67% | - |
| 25.03.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,90% | - |
| 22.03.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -4,21% | - |
| 21.03.2024 | 1,14 | 1,19 | 1,11 | 1,16 | 3,84% | - |
| 20.03.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 0,45% | - |
| 19.03.2024 | 1,10 | 1,12 | 1,10 | 1,12 | -0,54% | - |
| 18.03.2024 | 1,12 | 1,13 | 1,12 | 1,12 | -1,92% | - |
| 15.03.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -2,89% | - |
| 14.03.2024 | 1,16 | 1,18 | 1,16 | 1,18 | -0,34% | - |
| 13.03.2024 | 1,18 | 1,21 | 1,18 | 1,18 | -1,25% | - |
| 12.03.2024 | 1,20 | 1,21 | 1,18 | 1,20 | 2,40% | - |
| 11.03.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -4,03% | - |
| 08.03.2024 | 1,20 | 1,23 | 1,20 | 1,22 | -0,90% | - |
| 07.03.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 1,74% | - |
| 06.03.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 0,08% | - |
| 05.03.2024 | 1,22 | 1,24 | 1,21 | 1,21 | 2,38% | - |
| 04.03.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 6,41% | - |
| 01.03.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,56% | - |
| 29.02.2024 | 1,07 | 1,10 | 1,07 | 1,09 | -0,73% | - |
| 28.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,99% | - |
| 27.02.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,74% | - |
| 26.02.2024 | 1,08 | 1,10 | 1,08 | 1,09 | -1,18% | - |
| 23.02.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -4,09% | - |
| 22.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -1,12% | - |
| 21.02.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -1,44% | - |
| 20.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 19.02.2024 | 1,16 | 1,18 | 1,16 | 1,18 | -1,25% | - |
| 16.02.2024 | 1,19 | 1,22 | 1,19 | 1,20 | -1,64% | - |
| 15.02.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 3,31% | - |
| 14.02.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 0,68% | - |
| 13.02.2024 | 1,21 | 1,22 | 1,16 | 1,17 | -1,18% | - |
| 12.02.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 0,51% | - |
| 09.02.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,26% | - |
| 08.02.2024 | 1,17 | 1,18 | 1,16 | 1,18 | -1,09% | - |
| 07.02.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,89% | - |
| 06.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -1,60% | - |
| 05.02.2024 | 1,19 | 1,19 | 1,17 | 1,19 | -1,25% | - |
| 02.02.2024 | 1,23 | 1,23 | 1,20 | 1,20 | 0,33% | - |
| 01.02.2024 | 1,19 | 1,20 | 1,18 | 1,20 | -4,85% | - |
| 31.01.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -1,57% | - |
| 30.01.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -0,70% | - |
| 29.01.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,39% | - |
| 26.01.2024 | 1,32 | 1,32 | 1,28 | 1,29 | -2,05% | 29.340,00 |
| 25.01.2024 | 1,31 | 1,33 | 1,29 | 1,32 | 4,27% | - |
| 24.01.2024 | 1,27 | 1,30 | 1,26 | 1,26 | 1,28% | - |
| 23.01.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,40% | - |
| 22.01.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 0,64% | - |
| 19.01.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -1,74% | - |
| 18.01.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 3,51% | - |
| 17.01.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -4,15% | - |
| 16.01.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -2,82% | - |
| 15.01.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -0,83% | - |
| 12.01.2024 | 1,32 | 1,35 | 1,32 | 1,33 | 0,76% | - |
| 11.01.2024 | 1,33 | 1,33 | 1,29 | 1,32 | -1,05% | 100,00 |
| 10.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,08% | - |
| 09.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | - |
| 08.01.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 2,33% | 6.000,00 |
| 05.01.2024 | 1,28 | 1,31 | 1,26 | 1,29 | -0,31% | - |
| 04.01.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 03.01.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -2,69% | - |
| 02.01.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -0,15% | - |
| 29.12.2023 | 1,33 | 1,35 | 1,33 | 1,34 | 1,13% | - |
| 28.12.2023 | 1,36 | 1,36 | 1,32 | 1,32 | -1,93% | - |
| 27.12.2023 | 1,35 | 1,36 | 1,34 | 1,35 | 1,20% | - |
| 22.12.2023 | 1,34 | 1,36 | 1,33 | 1,33 | -1,91% | - |
| 21.12.2023 | 1,34 | 1,36 | 1,33 | 1,36 | 3,03% | - |
| 20.12.2023 | 1,33 | 1,34 | 1,32 | 1,32 | 1,54% | - |
| 19.12.2023 | 1,29 | 1,32 | 1,28 | 1,30 | 3,67% | - |
| 18.12.2023 | 1,27 | 1,27 | 1,25 | 1,25 | 0,32% | - |
| 15.12.2023 | 1,26 | 1,27 | 1,25 | 1,25 | -1,42% | - |
| 14.12.2023 | 1,26 | 1,28 | 1,25 | 1,27 | 4,19% | - |
| 13.12.2023 | 1,16 | 1,22 | 1,15 | 1,22 | 4,74% | - |
| 12.12.2023 | 1,19 | 1,19 | 1,16 | 1,16 | 0,26% | - |
| 11.12.2023 | 1,16 | 1,16 | 1,15 | 1,16 | 1,22% | - |
| 08.12.2023 | 1,16 | 1,16 | 1,13 | 1,14 | -1,38% | - |
| 07.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -0,77% | - |
| 06.12.2023 | 1,16 | 1,17 | 1,15 | 1,17 | -0,43% | - |
| 05.12.2023 | 1,16 | 1,17 | 1,15 | 1,17 | -1,34% | 4.000,00 |
| 04.12.2023 | 1,21 | 1,21 | 1,19 | 1,19 | 0,85% | 400,00 |