1,334€
-0,65%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,34 | 1,34 | 1,30 | 1,33 | -0,63% | 29.000,00 |
25.04.2024 | 1,33 | 1,34 | 1,30 | 1,34 | 1,51% | 32.747,00 |
24.04.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 2,96% | 1.000,00 |
23.04.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -1,68% | 3.050,00 |
22.04.2024 | 1,32 | 1,35 | 1,30 | 1,31 | -5,67% | 25.006,00 |
19.04.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,27% | - |
18.04.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 2,60% | 500,00 |
17.04.2024 | 1,33 | 1,36 | 1,31 | 1,35 | 3,20% | 15.714,00 |
16.04.2024 | 1,30 | 1,32 | 1,28 | 1,30 | -2,65% | 1.102,00 |
15.04.2024 | 1,34 | 1,36 | 1,27 | 1,34 | 2,23% | 33.917,00 |
12.04.2024 | 1,34 | 1,35 | 1,31 | 1,31 | 3,60% | 13.200,00 |
11.04.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 0,80% | 28.465,00 |
10.04.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -1,82% | 40.100,00 |
09.04.2024 | 1,28 | 1,30 | 1,26 | 1,28 | 0,00% | 3.700,00 |
08.04.2024 | 1,28 | 1,30 | 1,26 | 1,28 | 0,75% | 8.000,00 |
05.04.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 5,57% | 4.500,00 |
04.04.2024 | 1,20 | 1,22 | 1,18 | 1,20 | 0,10% | 11.270,00 |
03.04.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 2,63% | 13.900,00 |
27.03.2024 | 1,17 | 1,19 | 1,17 | 1,17 | 1,39% | 3.725,00 |
26.03.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 3,27% | 150,00 |
25.03.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,45% | 3.000,00 |
22.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,47% | - |
21.03.2024 | 1,12 | 1,17 | 1,10 | 1,15 | 0,59% | 21.047,00 |
20.03.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 2,69% | 7.500,00 |
19.03.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 0,04% | 6.000,00 |
18.03.2024 | 1,12 | 1,13 | 1,10 | 1,12 | -4,74% | 2.700,00 |
15.03.2024 | 1,14 | 1,17 | 1,14 | 1,17 | -0,57% | 6.000,00 |
14.03.2024 | 1,18 | 1,20 | 1,16 | 1,18 | -0,28% | 4.680,00 |
13.03.2024 | 1,18 | 1,20 | 1,18 | 1,18 | -1,25% | 2.000,00 |
12.03.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,15% | 800,00 |
11.03.2024 | 1,17 | 1,19 | 1,17 | 1,19 | -2,15% | 10.910,00 |
08.03.2024 | 1,22 | 1,25 | 1,22 | 1,22 | -0,08% | 825,00 |
07.03.2024 | 1,22 | 1,24 | 1,20 | 1,22 | 3,04% | 4.870,00 |
06.03.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -1,68% | 6,00 |
05.03.2024 | 1,22 | 1,22 | 1,19 | 1,21 | 2,29% | 6.000,00 |
04.03.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 5,22% | 14.845,00 |
01.03.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 2,75% | 6.305,00 |
29.02.2024 | 1,09 | 1,11 | 1,07 | 1,09 | -0,80% | 1.700,00 |
28.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,92% | - |
27.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,53% | - |
26.02.2024 | 1,10 | 1,10 | 1,07 | 1,09 | -0,91% | 2.000,00 |
23.02.2024 | 1,10 | 1,10 | 1,08 | 1,10 | -4,51% | 1.500,00 |
22.02.2024 | 1,15 | 1,16 | 1,13 | 1,15 | -1,01% | 10.000,00 |
21.02.2024 | 1,17 | 1,19 | 1,17 | 1,17 | -1,21% | 5.000,00 |
20.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,11% | - |
19.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,98% | - |
16.02.2024 | 1,19 | 1,19 | 1,17 | 1,19 | 0,44% | 5.972,00 |
15.02.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,76% | 800,00 |
14.02.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -0,08% | 9.000,00 |
13.02.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -0,13% | 10.000,00 |
12.02.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,64% | 500,00 |
09.02.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 1,29% | 2.245,00 |
08.02.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -2,48% | - |
07.02.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 2,52% | - |
06.02.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -2,46% | 5.000,00 |
05.02.2024 | 1,19 | 1,21 | 1,17 | 1,19 | -0,96% | 5.247,00 |
02.02.2024 | 1,23 | 1,23 | 1,20 | 1,20 | 0,65% | 10.000,00 |
01.02.2024 | 1,21 | 1,21 | 1,17 | 1,19 | -5,51% | 8.800,00 |
31.01.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -1,19% | 9.420,00 |
30.01.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,27% | - |
29.01.2024 | 1,28 | 1,28 | 1,26 | 1,28 | -0,79% | 2.000,00 |
26.01.2024 | 1,29 | 1,31 | 1,29 | 1,29 | -0,14% | 2.000,00 |
25.01.2024 | 1,31 | 1,31 | 1,28 | 1,29 | 2,07% | 10.432,00 |
24.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,67% | - |
23.01.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -1,01% | 500,00 |
22.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,19% | - |
19.01.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -1,70% | - |
18.01.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 3,48% | 16.028,00 |
17.01.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -4,70% | 5.555,00 |
16.01.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -2,53% | - |
15.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,64% | - |
12.01.2024 | 1,32 | 1,33 | 1,30 | 1,32 | 0,40% | 7.450,00 |
11.01.2024 | 1,33 | 1,33 | 1,30 | 1,32 | -0,71% | 8.210,00 |
10.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,19% | - |
09.01.2024 | 1,33 | 1,33 | 1,31 | 1,33 | 2,15% | 2.150,00 |
08.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,40% | - |
05.01.2024 | 1,28 | 1,29 | 1,24 | 1,29 | -0,31% | 13.700,00 |
04.01.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -1,00% | 500,00 |
03.01.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -4,37% | 15.910,00 |
02.01.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 1,26% | - |
29.12.2023 | 1,35 | 1,36 | 1,32 | 1,34 | 0,52% | 30.423,00 |
28.12.2023 | 1,36 | 1,37 | 1,32 | 1,34 | -0,91% | 23.914,00 |
27.12.2023 | 1,35 | 1,37 | 1,34 | 1,35 | 1,37% | 2.800,00 |
22.12.2023 | 1,34 | 1,35 | 1,31 | 1,33 | -0,43% | 25.462,00 |
21.12.2023 | 1,34 | 1,34 | 1,32 | 1,34 | 1,17% | 3.900,00 |
20.12.2023 | 1,33 | 1,33 | 1,32 | 1,32 | 1,79% | - |
19.12.2023 | 1,28 | 1,30 | 1,27 | 1,30 | 2,99% | 25.700,00 |
18.12.2023 | 1,27 | 1,27 | 1,26 | 1,26 | -0,83% | - |
15.12.2023 | 1,26 | 1,29 | 1,25 | 1,27 | 1,99% | 4.800,00 |
14.12.2023 | 1,26 | 1,28 | 1,23 | 1,25 | 5,88% | 23.887,00 |
13.12.2023 | 1,16 | 1,18 | 1,15 | 1,18 | 0,77% | 14.913,00 |
12.12.2023 | 1,17 | 1,18 | 1,16 | 1,17 | 1,50% | 3.302,00 |
11.12.2023 | 1,16 | 1,16 | 1,15 | 1,15 | 0,15% | - |
08.12.2023 | 1,16 | 1,16 | 1,15 | 1,15 | -0,69% | 3.900,00 |
07.12.2023 | 1,16 | 1,16 | 1,14 | 1,16 | 0,04% | 3.600,00 |
06.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
05.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -2,76% | - |
04.12.2023 | 1,21 | 1,22 | 1,19 | 1,20 | 0,74% | 18.000,00 |
01.12.2023 | 1,18 | 1,20 | 1,17 | 1,19 | 0,19% | 8.340,00 |
30.11.2023 | 1,18 | 1,18 | 1,17 | 1,18 | 3,97% | - |