Deutsche Märkte öffnen in 58 Minuten
Nikkei 225
38.260,41 -13,64 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.602,08 -2.340,13 (-4,18%) CMC Crypto 200
1.258,22 -12,53 (-0,99%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Regis Resources Limited (RRL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 03:42PM AEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 2,1300 | 2,1500 | 2,0800 | 2,0900 | 2,0900 | 3.125.192 |
| 01. Mai 2024 | 2,1100 | 2,1300 | 2,0800 | 2,0900 | 2,0900 | 3.021.812 |
| 30. Apr. 2024 | 2,2300 | 2,2300 | 2,1900 | 2,2200 | 2,2200 | 2.077.137 |
| 29. Apr. 2024 | 2,2500 | 2,2500 | 2,1800 | 2,2200 | 2,2200 | 2.319.084 |
| 26. Apr. 2024 | 2,1700 | 2,2200 | 2,1600 | 2,2100 | 2,2100 | 3.831.984 |
| 24. Apr. 2024 | 2,1300 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 6.034.112 |
| 23. Apr. 2024 | 2,1300 | 2,1550 | 2,0600 | 2,1000 | 2,1000 | 4.663.473 |
| 22. Apr. 2024 | 2,3200 | 2,3200 | 2,1900 | 2,2000 | 2,2000 | 3.752.726 |
| 19. Apr. 2024 | 2,2500 | 2,3300 | 2,2400 | 2,2800 | 2,2800 | 5.780.633 |
| 18. Apr. 2024 | 2,2100 | 2,2800 | 2,2000 | 2,2700 | 2,2700 | 3.922.291 |
| 17. Apr. 2024 | 2,1500 | 2,2100 | 2,1300 | 2,2100 | 2,2100 | 4.164.355 |
| 16. Apr. 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 7.619.789 |
| 15. Apr. 2024 | 2,1900 | 2,2100 | 2,1400 | 2,2000 | 2,2000 | 4.952.619 |
| 12. Apr. 2024 | 2,1200 | 2,2100 | 2,1100 | 2,2100 | 2,2100 | 8.011.012 |
| 11. Apr. 2024 | 2,0700 | 2,1100 | 2,0700 | 2,0700 | 2,0700 | 5.991.420 |
| 10. Apr. 2024 | 2,0900 | 2,1100 | 2,0650 | 2,1100 | 2,1100 | 3.398.886 |
| 09. Apr. 2024 | 2,1600 | 2,1600 | 2,0800 | 2,0900 | 2,0900 | 3.003.928 |
| 08. Apr. 2024 | 2,1000 | 2,1400 | 2,0750 | 2,1100 | 2,1100 | 6.482.016 |
| 05. Apr. 2024 | 1,9500 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 4.329.841 |
| 04. Apr. 2024 | 2,0000 | 2,0450 | 1,9725 | 1,9850 | 1,9850 | 5.921.139 |
| 03. Apr. 2024 | 1,9550 | 2,0000 | 1,8950 | 1,9350 | 1,9350 | 15.112.115 |
| 02. Apr. 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 28. März 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0150 | 2,0150 | 490.709 |
| 27. März 2024 | 1,9250 | 1,9450 | 1,9025 | 1,9450 | 1,9450 | 3.008.411 |
| 26. März 2024 | 1,8850 | 1,9200 | 1,8750 | 1,9200 | 1,9200 | 3.507.704 |
| 25. März 2024 | 1,8250 | 1,8650 | 1,8250 | 1,8650 | 1,8650 | 1.606.886 |
| 22. März 2024 | 1,8600 | 1,8875 | 1,8400 | 1,8450 | 1,8450 | 5.961.863 |
| 21. März 2024 | 1,8600 | 1,9000 | 1,8575 | 1,8800 | 1,8800 | 6.143.058 |
| 20. März 2024 | 1,8350 | 1,8500 | 1,8000 | 1,8100 | 1,8100 | 6.068.059 |
| 19. März 2024 | 1,8600 | 1,8800 | 1,8200 | 1,8450 | 1,8450 | 4.844.845 |
| 18. März 2024 | 1,8400 | 1,8950 | 1,8250 | 1,8550 | 1,8550 | 3.364.809 |
| 15. März 2024 | 1,9050 | 1,9200 | 1,8700 | 1,8950 | 1,8950 | 9.004.742 |
| 14. März 2024 | 1,9900 | 2,0150 | 1,9400 | 1,9400 | 1,9400 | 4.581.687 |
| 13. März 2024 | 1,9250 | 1,9550 | 1,9150 | 1,9450 | 1,9450 | 4.588.389 |
| 12. März 2024 | 1,9250 | 1,9925 | 1,9250 | 1,9750 | 1,9750 | 2.887.164 |
| 11. März 2024 | 2,0100 | 2,0100 | 1,9150 | 1,9150 | 1,9150 | 5.628.679 |
| 08. März 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 5.093.997 |
| 07. März 2024 | 2,0100 | 2,0300 | 1,9675 | 2,0200 | 2,0200 | 3.810.064 |
| 06. März 2024 | 2,0400 | 2,0600 | 1,9600 | 1,9700 | 1,9700 | 4.087.940 |
| 05. März 2024 | 2,0000 | 2,0600 | 1,9950 | 2,0300 | 2,0300 | 5.070.723 |
| 04. März 2024 | 1,8900 | 1,9450 | 1,8900 | 1,9250 | 1,9250 | 6.386.665 |
| 01. März 2024 | 1,8500 | 1,8550 | 1,8000 | 1,8150 | 1,8150 | 2.968.940 |
| 29. Feb. 2024 | 1,8200 | 1,8200 | 1,7850 | 1,8150 | 1,8150 | 5.091.172 |
| 28. Feb. 2024 | 1,8350 | 1,8650 | 1,8225 | 1,8300 | 1,8300 | 2.663.069 |
| 27. Feb. 2024 | 1,7950 | 1,8400 | 1,7850 | 1,8350 | 1,8350 | 2.102.421 |
| 26. Feb. 2024 | 1,8150 | 1,8525 | 1,8000 | 1,8200 | 1,8200 | 3.087.464 |
| 23. Feb. 2024 | 1,8650 | 1,8950 | 1,8000 | 1,8050 | 1,8050 | 3.374.734 |
| 22. Feb. 2024 | 1,9000 | 1,9050 | 1,7900 | 1,8950 | 1,8950 | 3.907.073 |
| 21. Feb. 2024 | 1,9500 | 1,9500 | 1,9225 | 1,9300 | 1,9300 | 1.569.635 |
| 20. Feb. 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9400 | 1,9400 | 1.184.225 |
| 19. Feb. 2024 | 1,9900 | 2,0000 | 1,9350 | 1,9500 | 1,9500 | 1.595.398 |
| 16. Feb. 2024 | 2,0000 | 2,0200 | 1,9600 | 1,9750 | 1,9750 | 2.714.863 |
| 15. Feb. 2024 | 1,9650 | 1,9950 | 1,9550 | 1,9600 | 1,9600 | 2.750.162 |
| 14. Feb. 2024 | 1,9150 | 1,9950 | 1,9100 | 1,9650 | 1,9650 | 3.494.734 |
| 13. Feb. 2024 | 1,9750 | 2,0100 | 1,9750 | 2,0000 | 2,0000 | 2.129.969 |
| 12. Feb. 2024 | 1,9400 | 1,9650 | 1,9300 | 1,9500 | 1,9500 | 1.672.341 |
| 09. Feb. 2024 | 1,9450 | 1,9650 | 1,9250 | 1,9450 | 1,9450 | 2.579.039 |
| 08. Feb. 2024 | 1,9450 | 1,9750 | 1,9250 | 1,9350 | 1,9350 | 2.876.729 |
| 07. Feb. 2024 | 1,9550 | 1,9900 | 1,9350 | 1,9700 | 1,9700 | 2.108.135 |
| 06. Feb. 2024 | 1,9450 | 1,9600 | 1,9150 | 1,9150 | 1,9150 | 3.596.505 |
| 05. Feb. 2024 | 1,9900 | 2,0000 | 1,9550 | 1,9700 | 1,9700 | 2.277.382 |
| 02. Feb. 2024 | 1,9800 | 2,0500 | 1,9750 | 2,0300 | 2,0300 | 3.708.756 |
| 01. Feb. 2024 | 2,0700 | 2,0800 | 1,8850 | 1,9750 | 1,9750 | 4.683.354 |
| 31. Jan. 2024 | 2,1100 | 2,1200 | 2,0600 | 2,0900 | 2,0900 | 2.492.414 |
| 30. Jan. 2024 | 2,1600 | 2,1800 | 2,0900 | 2,1100 | 2,1100 | 3.819.538 |
| 29. Jan. 2024 | 2,1400 | 2,1500 | 2,0700 | 2,1100 | 2,1100 | 3.597.864 |
| 25. Jan. 2024 | 2,1500 | 2,1800 | 2,1450 | 2,1600 | 2,1600 | 4.509.243 |
| 24. Jan. 2024 | 2,0400 | 2,1100 | 2,0300 | 2,1000 | 2,1000 | 4.132.738 |
| 23. Jan. 2024 | 2,0800 | 2,0900 | 2,0500 | 2,0500 | 2,0500 | 1.162.683 |
| 22. Jan. 2024 | 2,0600 | 2,0900 | 2,0500 | 2,0900 | 2,0900 | 1.722.572 |
| 19. Jan. 2024 | 2,1000 | 2,1100 | 2,0500 | 2,0600 | 2,0600 | 2.728.277 |
| 18. Jan. 2024 | 2,0300 | 2,0700 | 2,0150 | 2,0700 | 2,0700 | 3.496.286 |
| 17. Jan. 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0700 | 2,0700 | 5.415.364 |
| 16. Jan. 2024 | 2,1600 | 2,1800 | 2,1200 | 2,1300 | 2,1300 | 3.593.670 |
| 15. Jan. 2024 | 2,1700 | 2,2200 | 2,1650 | 2,1850 | 2,1850 | 945.239 |
| 12. Jan. 2024 | 2,1500 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 4.324.514 |
| 11. Jan. 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1700 | 2,1700 | 2.563.656 |
| 10. Jan. 2024 | 2,1800 | 2,1800 | 2,1300 | 2,1700 | 2,1700 | 2.098.354 |
| 09. Jan. 2024 | 2,1400 | 2,1850 | 2,1200 | 2,1800 | 2,1800 | 2.286.987 |
| 08. Jan. 2024 | 2,0800 | 2,1400 | 2,0700 | 2,1300 | 2,1300 | 3.328.822 |
| 05. Jan. 2024 | 2,1000 | 2,1400 | 2,0900 | 2,0900 | 2,0900 | 3.357.691 |
| 04. Jan. 2024 | 2,1300 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 2.739.380 |
| 03. Jan. 2024 | 2,1600 | 2,1700 | 2,1300 | 2,1400 | 2,1400 | 4.688.600 |
| 02. Jan. 2024 | 2,1700 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | 1.769.677 |
| 29. Dez. 2023 | 2,1700 | 2,2000 | 2,1550 | 2,1800 | 2,1800 | 1.603.659 |
| 28. Dez. 2023 | 2,2200 | 2,2200 | 2,1900 | 2,2100 | 2,2100 | 1.294.716 |
| 27. Dez. 2023 | 2,2100 | 2,2200 | 2,1650 | 2,1900 | 2,1900 | 1.592.200 |
| 22. Dez. 2023 | 2,2000 | 2,2200 | 2,1550 | 2,1700 | 2,1700 | 6.445.653 |
| 21. Dez. 2023 | 2,1500 | 2,1900 | 2,1200 | 2,1900 | 2,1900 | 3.853.159 |
| 20. Dez. 2023 | 2,1400 | 2,1750 | 2,1250 | 2,1500 | 2,1500 | 3.565.303 |
| 19. Dez. 2023 | 2,0600 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 2.893.578 |
| 18. Dez. 2023 | 2,0500 | 2,0750 | 2,0200 | 2,0600 | 2,0600 | 2.287.488 |
| 15. Dez. 2023 | 2,0600 | 2,0850 | 2,0500 | 2,0700 | 2,0700 | 6.664.294 |
| 14. Dez. 2023 | 2,0300 | 2,0900 | 2,0300 | 2,0400 | 2,0400 | 5.484.773 |
| 13. Dez. 2023 | 1,9200 | 1,9300 | 1,8925 | 1,9000 | 1,9000 | 2.072.391 |
| 12. Dez. 2023 | 1,8750 | 1,9500 | 1,8550 | 1,9450 | 1,9450 | 7.375.407 |
| 11. Dez. 2023 | 1,9000 | 1,9400 | 1,8500 | 1,8950 | 1,8950 | 8.294.166 |
| 08. Dez. 2023 | 1,8900 | 1,9100 | 1,8750 | 1,8950 | 1,8950 | 2.355.122 |
| 07. Dez. 2023 | 1,9100 | 1,9150 | 1,8800 | 1,9050 | 1,9050 | 3.188.794 |
| 06. Dez. 2023 | 1,9100 | 1,9150 | 1,8500 | 1,9100 | 1,9100 | 5.023.815 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
