1,252€
2,96%
Echtzeit-Aktienkurs Regis Resources Ltd.
Bid:
Ask:
Aktienkurse zur Regis Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 3,62% | 5.000,00 |
| 16.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,41% | - |
| 15.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,30% | - |
| 14.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 13.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,99% | - |
| 10.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,76% | - |
| 09.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,50% | - |
| 08.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 07.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 06.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 03.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,54% | - |
| 02.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,11% | 5.000,00 |
| 30.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,08% | 4.000,00 |
| 29.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,67% | 9.000,00 |
| 26.04.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,75% | 6.500,00 |
| 25.04.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 2,15% | 9.000,00 |
| 24.04.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 4,16% | 19.200,00 |
| 23.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 22.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 19.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 18.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 17.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 16.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 15.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 5.000,00 |
| 12.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | - |
| 11.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 10.04.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | 1.500,00 |
| 09.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 08.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 05.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | - |
| 04.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,85% | - |
| 03.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -6,66% | - |
| 28.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 5,74% | - |
| 27.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,14% | - |
| 26.03.2024 | 1,13 | 1,13 | 1,12 | 1,12 | 2,01% | 400,00 |
| 25.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,28% | - |
| 22.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -6,03% | - |
| 21.03.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 9,85% | 5.000,00 |
| 20.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,22% | - |
| 19.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 18.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 3.330,00 |
| 15.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,69% | - |
| 14.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,78% | 1.000,00 |
| 13.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 12.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,64% | - |
| 11.03.2024 | 1,15 | 1,19 | 1,15 | 1,19 | -0,04% | 8.500,00 |
| 08.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 07.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 06.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 05.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 5,68% | - |
| 04.03.2024 | 1,13 | 1,16 | 1,13 | 1,13 | 5,23% | 8.905,00 |
| 01.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 29.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 28.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,09% | - |
| 27.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 26.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 23.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -5,47% | - |
| 22.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,31% | - |
| 21.02.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,54% | 5.000,00 |
| 20.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,09% | - |
| 19.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 16.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 15.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,09% | - |
| 14.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,51% | 4.100,00 |
| 13.02.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,75% | 10.800,00 |
| 12.02.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 3,63% | 7.000,00 |
| 09.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 08.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,70% | - |
| 07.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,62% | - |
| 06.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,47% | - |
| 05.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -3,37% | 1.500,00 |
| 02.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,10% | - |
| 01.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,57% | - |
| 31.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,20% | - |
| 30.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,87% | - |
| 29.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,02% | - |
| 26.01.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | 10.000,00 |
| 25.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,87% | 20.000,00 |
| 24.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,12% | - |
| 23.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,29% | - |
| 22.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,39% | - |
| 19.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,08% | - |
| 18.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,24% | - |
| 17.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,07% | - |
| 16.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,46% | - |
| 15.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,61% | - |
| 12.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | 2.789,00 |
| 11.01.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,46% | 2.150,00 |
| 10.01.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 1,08% | - |
| 09.01.2024 | 1,32 | 1,32 | 1,30 | 1,30 | 2,36% | - |
| 08.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 05.01.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -1,95% | 5.000,00 |
| 04.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,28% | - |
| 03.01.2024 | 1,31 | 1,32 | 1,28 | 1,32 | -4,50% | 16.000,00 |
| 02.01.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 2,99% | 435,00 |
| 29.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -1,69% | - |
| 28.12.2023 | 1,34 | 1,36 | 1,33 | 1,36 | 1,87% | 8.500,00 |
| 27.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | 0,60% | - |
| 22.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 21.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | 1,37% | - |