Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
17.763,42 -263,16 (-1,46%) Euro Stoxx 50
4.911,36 -73,12 (-1,47%) Dow Jones 30
37.908,80 +173,69 (+0,46%) Gold
2.390,20 +7,20 (+0,30%) EUR/USD
1,0633 +0,0007 (+0,06%) Bitcoin EUR
58.552,09 -3.646,32 (-5,86%)
Regis Resources Limited (RGRNF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 500 |
| 12. Apr. 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 3.900 |
| 11. Apr. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 2.500 |
| 10. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 09. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 08. Apr. 2024 | 1,3800 | 1,4060 | 1,3600 | 1,3600 | 1,3600 | 18.500 |
| 05. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 04. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 03. Apr. 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 6.800 |
| 02. Apr. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 01. Apr. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 500 |
| 28. März 2024 | 1,2800 | 1,4100 | 1,2800 | 1,4100 | 1,4100 | 2.400 |
| 27. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 26. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 500 |
| 25. März 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 22. März 2024 | 1,2250 | 1,2380 | 1,2250 | 1,2380 | 1,2380 | 4.000 |
| 21. März 2024 | 1,2800 | 1,2850 | 1,2800 | 1,2800 | 1,2800 | 12.000 |
| 20. März 2024 | 1,2000 | 1,2084 | 1,1940 | 1,1940 | 1,1940 | 3.600 |
| 19. März 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 18. März 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 100 |
| 15. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 14. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.000 |
| 13. März 2024 | 1,3300 | 1,3300 | 1,3150 | 1,3150 | 1,3150 | 2.200 |
| 12. März 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 6.300 |
| 11. März 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 17.900 |
| 08. März 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 300 |
| 07. März 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.000 |
| 06. März 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 13.700 |
| 05. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 700 |
| 04. März 2024 | 1,2700 | 1,2700 | 1,2620 | 1,2700 | 1,2700 | 600 |
| 01. März 2024 | 1,2300 | 1,2500 | 1,2050 | 1,2500 | 1,2500 | 6.500 |
| 29. Feb. 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 4.000 |
| 28. Feb. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 27. Feb. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 100 |
| 26. Feb. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 23. Feb. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 500 |
| 22. Feb. 2024 | 1,2240 | 1,2350 | 1,2240 | 1,2350 | 1,2350 | 1.500 |
| 21. Feb. 2024 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | - |
| 20. Feb. 2024 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | - |
| 16. Feb. 2024 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | 1,2401 | - |
| 15. Feb. 2024 | 1,3000 | 1,3000 | 1,2401 | 1,2401 | 1,2401 | 3.000 |
| 14. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 13. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 12. Feb. 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 600 |
| 09. Feb. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 400 |
| 08. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 07. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 06. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 05. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 02. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 300 |
| 01. Feb. 2024 | 1,3534 | 1,3534 | 1,3534 | 1,3534 | 1,3534 | 7.800 |
| 31. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 100 |
| 30. Jan. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 2.000 |
| 29. Jan. 2024 | 1,4100 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 15.200 |
| 26. Jan. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 25. Jan. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 300 |
| 24. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 23. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 22. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19. Jan. 2024 | 1,3926 | 1,3926 | 1,3800 | 1,3800 | 1,3800 | 600 |
| 18. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 17. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 16. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 3.300 |
| 12. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 11. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 400 |
| 10. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 300 |
| 09. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 500 |
| 04. Jan. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 1.000 |
| 03. Jan. 2024 | 1,4300 | 1,4300 | 1,3850 | 1,4050 | 1,4050 | 12.600 |
| 02. Jan. 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 106.300 |
| 29. Dez. 2023 | 1,4800 | 1,4800 | 1,4620 | 1,4620 | 1,4620 | 700 |
| 28. Dez. 2023 | 1,6100 | 1,6100 | 1,5300 | 1,5300 | 1,5300 | 18.000 |
| 27. Dez. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 26. Dez. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 5.000 |
| 22. Dez. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 3.400 |
| 21. Dez. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 20. Dez. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2.600 |
| 19. Dez. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 18. Dez. 2023 | 1,4400 | 1,4400 | 1,3300 | 1,3300 | 1,3300 | 7.900 |
| 15. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 38.200 |
| 14. Dez. 2023 | 1,4050 | 1,4050 | 1,3500 | 1,3500 | 1,3500 | 2.500 |
| 13. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 3.100 |
| 11. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 08. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 07. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 06. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 05. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 04. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 01. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 2.600 |
| 30. Nov. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 29. Nov. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 28. Nov. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 27. Nov. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 200 |
| 24. Nov. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22. Nov. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 100 |
| 21. Nov. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 20. Nov. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
