Regentis Biomaterials Ltd RGNT
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$1,85+0,02 (+1,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,85 | +1,09 % | $1,85 | $1,87 | $1,78 | 29,00K |
| 2026-10-01 | $1,83 | +1,10 % | $1,86 | $1,88 | $1,80 | 9,00K |
| 2026-09-30 | $1,81 | -2,16 % | $1,87 | $1,98 | $1,81 | 22,20K |
| 2026-09-29 | $1,85 | -2,12 % | $1,92 | $1,92 | $1,80 | 58,60K |
| 2026-09-28 | $1,89 | -4,55 % | $1,95 | $1,97 | $1,86 | 7,60K |
| 2026-09-25 | $1,98 | -2,94 % | $2,06 | $2,08 | $1,90 | 17,20K |
| 2026-09-24 | $2,04 | -2,86 % | $2,08 | $2,08 | $2,00 | 25,00K |
| 2026-09-23 | $2,10 | +0,48 % | $2,13 | $2,15 | $2,05 | 15,10K |
| 2026-09-22 | $2,09 | -6,28 % | $2,17 | $2,17 | $2,09 | 41,20K |
| 2026-09-21 | $2,23 | +23,20 % | $1,85 | $2,48 | $1,85 | 440,40K |
| 2026-09-18 | $1,81 | +3,43 % | $1,80 | $1,89 | $1,73 | 22,80K |
| 2026-09-17 | $1,75 | -2,78 % | $1,82 | $1,87 | $1,75 | 20,60K |
| 2026-09-16 | $1,80 | -0,55 % | $1,81 | $1,85 | $1,74 | 27,40K |
| 2026-09-15 | $1,81 | -3,72 % | $1,89 | $1,89 | $1,75 | 194,40K |
| 2026-09-14 | $1,88 | -0,53 % | $1,90 | $1,96 | $1,88 | 16,60K |
| 2026-09-11 | $1,89 | -3,57 % | $2,02 | $2,02 | $1,89 | 16,50K |
| 2026-09-10 | $1,96 | -2,49 % | $2,01 | $2,01 | $1,91 | 12,80K |
| 2026-09-09 | $2,01 | -1,47 % | $2,06 | $2,07 | $1,98 | 10,50K |
| 2026-09-08 | $2,04 | +3,55 % | $2,00 | $2,04 | $1,92 | 55,80K |
| 2026-09-04 | $1,97 | 0,00 % | $1,94 | $2,00 | $1,94 | 15,90K |
| 2026-09-03 | $1,97 | -2,48 % | $2,06 | $2,06 | $1,94 | 54,30K |
| 2026-09-02 | $2,02 | -1,94 % | $2,05 | $2,09 | $2,02 | 14,50K |
| 2026-09-01 | $2,06 | +0,98 % | $2,04 | $2,11 | $2,01 | 38,50K |
| 2026-08-31 | $2,04 | +2,00 % | $2,00 | $2,14 | $2,00 | 24,40K |
| 2026-08-28 | $2,00 | -2,91 % | $2,10 | $2,10 | $2,00 | 19,40K |
| 2026-08-27 | $2,06 | -0,48 % | $2,12 | $2,12 | $2,06 | 8,20K |
| 2026-08-26 | $2,07 | -0,96 % | $2,08 | $2,15 | $2,04 | 19,10K |
| 2026-08-25 | $2,09 | -3,24 % | $2,10 | $2,14 | $2,00 | 19,80K |
| 2026-08-24 | $2,16 | +2,86 % | $2,15 | $2,18 | $1,96 | 25,60K |
| 2026-08-21 | $2,10 | +1,94 % | $2,05 | $2,17 | $2,05 | 37,20K |
| 2026-08-20 | $2,06 | -7,62 % | $2,14 | $2,22 | $2,06 | 46,00K |
| 2026-08-19 | $2,23 | +12,06 % | $2,00 | $2,47 | $1,98 | 197,70K |
| 2026-08-18 | $1,99 | -2,45 % | $1,99 | $2,03 | $1,95 | 51,60K |
| 2026-08-17 | $2,04 | +2,00 % | $2,04 | $2,07 | $2,01 | 51,00K |
| 2026-08-14 | $2,00 | +5,26 % | $1,91 | $2,03 | $1,90 | 55,10K |
| 2026-08-13 | $1,90 | -2,06 % | $1,96 | $2,01 | $1,90 | 29,30K |
| 2026-08-12 | $1,94 | +5,43 % | $1,80 | $1,97 | $1,80 | 45,60K |
| 2026-08-11 | $1,84 | -0,54 % | $1,86 | $1,93 | $1,82 | 41,70K |
| 2026-08-10 | $1,85 | -2,12 % | $1,84 | $1,90 | $1,80 | 19,90K |
| 2026-08-07 | $1,89 | -4,06 % | $2,04 | $2,04 | $1,86 | 43,40K |
| 2026-08-06 | $1,97 | -4,83 % | $2,06 | $2,06 | $1,97 | 36,40K |
| 2026-08-05 | $2,07 | +0,49 % | $2,06 | $2,27 | $1,98 | 112,30K |
| 2026-08-04 | $2,06 | +10,16 % | $1,87 | $2,15 | $1,87 | 115,70K |
| 2026-08-03 | $1,87 | +7,47 % | $1,74 | $1,99 | $1,70 | 146,40K |
| 2026-07-31 | $1,74 | -3,33 % | $1,79 | $1,91 | $1,73 | 128,90K |
| 2026-07-30 | $1,80 | +1,12 % | $1,81 | $1,88 | $1,77 | 68,30K |
| 2026-07-29 | $1,78 | 0,00 % | $1,78 | $1,87 | $1,72 | 53,10K |
| 2026-07-28 | $1,78 | -13,59 % | $2,00 | $2,00 | $1,72 | 121,10K |
| 2026-07-27 | $2,06 | +5,10 % | $2,00 | $2,18 | $1,98 | 67,60K |
| 2026-07-24 | $1,96 | +0,51 % | $2,00 | $2,06 | $1,93 | 71,90K |
| 2026-07-23 | $1,95 | -3,94 % | $2,04 | $2,11 | $1,88 | 43,20K |
| 2026-07-22 | $2,03 | -0,49 % | $2,08 | $2,19 | $2,03 | 116,10K |
| 2026-07-21 | $2,04 | +2,00 % | $2,00 | $2,06 | $1,70 | 188,40K |
| 2026-07-20 | $2,00 | -15,97 % | $2,52 | $2,65 | $1,90 | 577,00K |
| 2026-07-17 | $2,38 | +7,21 % | $2,22 | $2,56 | $2,10 | 107,70K |
| 2026-07-16 | $2,22 | -8,64 % | $2,38 | $2,41 | $2,12 | 107,00K |
| 2026-07-15 | $2,43 | -4,33 % | $2,55 | $2,59 | $2,30 | 209,90K |
| 2026-07-14 | $2,54 | -26,80 % | $3,41 | $3,41 | $2,50 | 253,80K |
| 2026-07-13 | $3,47 | -8,44 % | $3,79 | $3,79 | $3,41 | 71,70K |
| 2026-07-10 | $3,79 | +4,12 % | $3,75 | $3,95 | $3,61 | 83,60K |
| 2026-07-09 | $3,64 | +1,68 % | $3,59 | $3,77 | $3,50 | 75,20K |
| 2026-07-08 | $3,58 | -1,65 % | $3,62 | $3,77 | $3,50 | 53,70K |
| 2026-07-07 | $3,64 | -7,38 % | $3,98 | $3,98 | $3,64 | 89,20K |
| 2026-07-06 | $3,93 | -2,48 % | $4,05 | $4,20 | $3,92 | 90,40K |
| 2026-07-02 | $4,03 | -11,82 % | $4,25 | $4,54 | $4,03 | 158,70K |
| 2026-07-01 | $4,57 | +29,46 % | $3,50 | $4,68 | $3,50 | 746,70K |
| 2026-06-30 | $3,53 | -6,37 % | $3,66 | $3,72 | $3,24 | 202,10K |
| 2026-06-29 | $3,77 | -3,33 % | $3,91 | $3,94 | $3,67 | 178,30K |
| 2026-06-26 | $3,90 | -6,02 % | $4,01 | $4,20 | $3,75 | 230,60K |
| 2026-06-25 | $4,15 | -1,19 % | $4,05 | $4,19 | $3,95 | 170,00K |
| 2026-06-24 | $4,20 | 0,00 % | $4,19 | $4,30 | $3,90 | 383,10K |
| 2026-06-23 | $4,20 | +1,69 % | $3,92 | $4,59 | $3,91 | 594,10K |
| 2026-06-22 | $4,13 | -3,73 % | $3,99 | $5,00 | $3,99 | 1,02M |
| 2026-06-18 | $4,29 | -9,68 % | $4,81 | $4,84 | $3,90 | 991,70K |
| 2026-06-17 | $4,75 | -22,13 % | $7,00 | $7,17 | $4,20 | 5,70M |
| 2026-06-16 | $6,10 | -35,11 % | $7,90 | $8,70 | $6,10 | 8,38M |
| 2026-06-15 | $9,40 | +526,67 % | $1,70 | $15,50 | $1,69 | 186,53M |
| 2026-06-12 | $1,50 | -21,05 % | $1,85 | $1,86 | $1,50 | 1,06M |
| 2026-06-11 | $1,90 | +7,95 % | $1,62 | $2,96 | $1,62 | 5,96M |
| 2026-06-10 | $1,76 | -26,97 % | $2,50 | $2,50 | $1,43 | 3,04M |
| 2026-06-09 | $2,41 | +88,28 % | $2,52 | $6,55 | $2,23 | 104,23M |
| 2026-06-08 | $1,28 | -3,03 % | $1,29 | $1,43 | $1,23 | 11,29M |
| 2026-06-05 | $1,32 | -23,26 % | $1,50 | $1,56 | $1,30 | 695,70K |
| 2026-06-04 | $1,72 | -2,82 % | $1,75 | $1,79 | $1,65 | 10,10K |
| 2026-06-03 | $1,77 | +6,63 % | $1,66 | $1,90 | $1,66 | 22,40K |
| 2026-06-02 | $1,66 | +1,84 % | $1,60 | $1,71 | $1,60 | 16,30K |
| 2026-06-01 | $1,63 | -11,89 % | $1,80 | $1,85 | $1,53 | 55,90K |
| 2026-05-29 | $1,85 | -6,57 % | $1,92 | $1,93 | $1,80 | 12,90K |
| 2026-05-28 | $1,98 | +1,02 % | $1,95 | $2,02 | $1,87 | 70,30K |
| 2026-05-27 | $1,96 | -9,26 % | $2,10 | $2,17 | $1,95 | 23,60K |