Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,84 | 12,47 | 11,74 | 11,75 | -4,74% | - |
| 25.02.2021 | 12,34 | 12,36 | 12,33 | 12,34 | -2,49% | - |
| 24.02.2021 | 11,68 | 12,72 | 0,00 | 12,65 | 15,42% | - |
| 23.02.2021 | 10,71 | 11,08 | 10,68 | 10,96 | 1,15% | - |
| 22.02.2021 | 10,86 | 11,21 | 10,69 | 10,84 | 3,19% | - |
| 19.02.2021 | 10,59 | 10,60 | 10,33 | 10,50 | 1,74% | - |
| 18.02.2021 | 10,44 | 10,57 | 10,26 | 10,32 | -2,09% | - |
| 17.02.2021 | 10,22 | 10,68 | 10,13 | 10,54 | 2,23% | - |
| 16.02.2021 | 10,36 | 10,42 | 10,04 | 10,31 | -2,37% | - |
| 12.02.2021 | 10,45 | 10,66 | 10,34 | 10,56 | 0,76% | - |
| 11.02.2021 | 10,68 | 10,79 | 10,30 | 10,48 | -1,04% | - |
| 10.02.2021 | 10,38 | 10,82 | 10,20 | 10,59 | 0,43% | - |
| 09.02.2021 | 10,30 | 10,89 | 10,30 | 10,55 | -0,24% | - |
| 08.02.2021 | 10,47 | 10,76 | 10,31 | 10,57 | 4,04% | - |
| 05.02.2021 | 9,90 | 10,43 | 9,85 | 10,16 | 0,25% | - |
| 04.02.2021 | 8,95 | 10,40 | 8,86 | 10,14 | 4,59% | - |
| 03.02.2021 | 9,78 | 9,79 | 9,44 | 9,69 | 1,89% | - |
| 02.02.2021 | 9,59 | 9,95 | 9,44 | 9,51 | -4,90% | - |
| 01.02.2021 | 9,97 | 10,00 | 9,97 | 10,00 | 5,32% | - |
| 29.01.2021 | 9,83 | 10,14 | 9,35 | 9,50 | -2,21% | - |
| 28.01.2021 | 11,63 | 11,65 | 9,60 | 9,71 | -18,74% | - |
| 27.01.2021 | 13,97 | 14,00 | 11,85 | 11,95 | 1,40% | - |
| 26.01.2021 | 10,98 | 11,87 | 10,87 | 11,79 | 16,91% | - |
| 25.01.2021 | 9,68 | 10,12 | 9,44 | 10,08 | 9,21% | - |
| 22.01.2021 | 8,89 | 9,27 | 8,80 | 9,23 | -0,54% | - |
| 21.01.2021 | 9,31 | 9,31 | 9,25 | 9,28 | 2,32% | - |
| 20.01.2021 | 8,74 | 9,19 | 8,74 | 9,07 | 4,25% | - |
| 19.01.2021 | 8,71 | 9,09 | 8,70 | 8,70 | 1,28% | - |
| 15.01.2021 | 8,48 | 8,62 | 8,46 | 8,59 | -2,28% | - |
| 14.01.2021 | 8,31 | 8,83 | 8,18 | 8,79 | 8,45% | - |
| 13.01.2021 | 8,06 | 8,28 | 8,04 | 8,11 | -1,52% | - |
| 12.01.2021 | 8,12 | 8,24 | 8,02 | 8,23 | -1,91% | - |
| 11.01.2021 | 8,37 | 8,54 | 8,22 | 8,39 | -2,27% | - |
| 08.01.2021 | 8,78 | 8,82 | 8,51 | 8,59 | -4,08% | - |
| 07.01.2021 | 8,98 | 9,02 | 8,87 | 8,95 | 0,96% | - |
| 06.01.2021 | 9,02 | 9,12 | 0,00 | 8,87 | -0,45% | - |
| 05.01.2021 | 9,04 | 9,09 | 8,89 | 8,91 | -0,84% | - |
| 04.01.2021 | 8,88 | 9,12 | 8,64 | 8,98 | -2,55% | - |
| 31.12.2020 | 9,34 | 9,40 | 9,13 | 9,22 | -0,05% | - |
| 30.12.2020 | 9,45 | 9,46 | 9,18 | 9,22 | -1,97% | - |
| 29.12.2020 | 9,49 | 9,51 | 9,21 | 9,41 | -2,23% | - |
| 28.12.2020 | 9,63 | 9,74 | 9,34 | 9,62 | 0,37% | - |
| 24.12.2020 | 9,48 | 9,75 | 9,42 | 9,59 | -0,26% | - |
| 23.12.2020 | 9,28 | 9,67 | 9,27 | 9,61 | 4,91% | - |
| 22.12.2020 | 9,48 | 9,48 | 9,05 | 9,16 | -0,05% | - |
| 21.12.2020 | 9,01 | 9,46 | 8,99 | 9,17 | -2,60% | - |
| 18.12.2020 | 9,57 | 9,67 | 9,33 | 9,41 | -0,74% | - |
| 17.12.2020 | 9,53 | 9,73 | 8,38 | 9,48 | 3,83% | - |
| 16.12.2020 | 9,30 | 9,45 | 8,38 | 9,13 | -2,77% | - |
| 15.12.2020 | 9,16 | 9,42 | 9,01 | 9,39 | 1,13% | - |
| 14.12.2020 | 9,41 | 9,56 | 8,95 | 9,29 | -3,68% | - |
| 11.12.2020 | 9,48 | 10,41 | 9,48 | 9,64 | -1,83% | - |
| 10.12.2020 | 9,69 | 9,82 | 9,51 | 9,82 | 2,67% | - |
| 09.12.2020 | 9,48 | 9,73 | 9,41 | 9,57 | 4,42% | - |
| 08.12.2020 | 9,18 | 9,48 | 8,90 | 9,16 | -0,54% | - |
| 07.12.2020 | 9,60 | 9,79 | 9,18 | 9,21 | -8,99% | - |
| 04.12.2020 | 10,23 | 10,42 | 10,04 | 10,12 | 3,95% | - |
| 03.12.2020 | 9,15 | 9,88 | 9,15 | 9,74 | 6,63% | - |
| 02.12.2020 | 9,06 | 9,23 | 8,87 | 9,13 | 3,87% | - |
| 01.12.2020 | 8,75 | 8,90 | 8,72 | 8,79 | 3,17% | - |
| 30.11.2020 | 8,85 | 9,09 | 8,50 | 8,52 | 2,47% | - |
| 27.11.2020 | 8,47 | 8,52 | 8,17 | 8,32 | -4,75% | - |
| 25.11.2020 | 8,60 | 8,92 | 8,34 | 8,73 | -2,29% | - |
| 24.11.2020 | 8,71 | 9,06 | 8,53 | 8,94 | 10,38% | - |
| 23.11.2020 | 7,63 | 8,21 | 7,51 | 8,10 | 10,74% | - |
| 20.11.2020 | 7,20 | 7,43 | 7,14 | 7,31 | 1,81% | - |
| 19.11.2020 | 7,21 | 7,30 | 7,04 | 7,18 | 3,53% | - |
| 18.11.2020 | 7,03 | 7,10 | 6,85 | 6,94 | 3,05% | - |
| 17.11.2020 | 6,82 | 6,86 | 6,73 | 6,73 | -0,07% | - |
| 16.11.2020 | 6,54 | 6,76 | 6,48 | 6,74 | 7,42% | - |
| 13.11.2020 | 6,18 | 6,36 | 6,10 | 6,27 | 3,72% | - |
| 12.11.2020 | 6,38 | 6,38 | 6,01 | 6,05 | -6,06% | - |
| 11.11.2020 | 6,49 | 6,89 | 0,00 | 6,44 | -1,00% | - |
| 10.11.2020 | 6,29 | 6,52 | 0,00 | 6,50 | 0,70% | - |
| 09.11.2020 | 0,00 | 6,87 | 0,00 | 6,46 | 19,21% | - |
| 06.11.2020 | 5,39 | 5,46 | 5,25 | 5,42 | -0,73% | - |
| 05.11.2020 | 5,28 | 5,52 | 5,27 | 5,46 | 4,20% | - |
| 04.11.2020 | 5,30 | 5,41 | 0,00 | 5,24 | -0,95% | - |
| 03.11.2020 | 5,73 | 5,75 | 5,26 | 5,29 | 5,28% | - |
| 02.11.2020 | 0,00 | 5,56 | 0,00 | 5,02 | -9,06% | - |
| 30.10.2020 | 5,46 | 5,67 | 5,36 | 5,52 | -2,21% | - |
| 29.10.2020 | 5,44 | 5,81 | 5,42 | 5,65 | 3,48% | - |
| 28.10.2020 | 5,66 | 5,75 | 5,45 | 5,46 | -4,97% | - |
| 27.10.2020 | 5,85 | 5,86 | 5,74 | 5,74 | -3,85% | - |
| 26.10.2020 | 6,19 | 6,21 | 5,93 | 5,97 | -8,37% | - |
| 23.10.2020 | 6,72 | 6,79 | 6,51 | 6,52 | -2,62% | - |
| 22.10.2020 | 6,30 | 6,81 | 6,23 | 6,69 | 1,98% | - |
| 21.10.2020 | 6,72 | 6,79 | 6,56 | 6,56 | -0,68% | - |
| 20.10.2020 | 0,00 | 7,09 | 0,00 | 6,61 | -7,10% | - |
| 19.10.2020 | 7,33 | 7,39 | 6,96 | 7,11 | -1,66% | - |
| 16.10.2020 | 7,18 | 7,33 | 0,00 | 7,23 | 0,42% | - |
| 15.10.2020 | 7,06 | 7,21 | 7,00 | 7,20 | 1,77% | - |
| 14.10.2020 | 7,30 | 7,30 | 7,05 | 7,08 | -0,70% | - |
| 13.10.2020 | 7,27 | 7,31 | 6,98 | 7,13 | -1,66% | - |
| 12.10.2020 | 7,18 | 7,32 | 7,03 | 7,25 | 3,13% | - |
| 09.10.2020 | 7,12 | 7,18 | 6,84 | 7,03 | -1,95% | - |
| 08.10.2020 | 7,28 | 7,38 | 7,11 | 7,17 | 2,58% | - |
| 07.10.2020 | 7,02 | 7,05 | 6,81 | 6,99 | 3,71% | - |
| 06.10.2020 | 6,63 | 7,25 | 6,61 | 6,74 | 5,15% | - |
| 05.10.2020 | 6,39 | 6,65 | 6,32 | 6,41 | 0,08% | - |