Comparing Back to the side-by-side chart ↗
Regencell Bioscience Holdings Ltd (RGC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.30 | 10.33 | 8.83 | 9.59 | +0.74% | 683,900 |
| 2026-10-15 | 7.98 | 11.12 | 7.72 | 9.52 | +17.39% | 1,911,000 |
| 2026-10-14 | 8.20 | 9.47 | 7.82 | 8.11 | -0.98% | 657,400 |
| 2026-10-13 | 7.16 | 8.65 | 7.08 | 8.19 | +14.87% | 577,400 |
| 2026-10-12 | 7.23 | 7.40 | 6.82 | 7.13 | -2.99% | 129,900 |
| 2026-10-09 | 7.73 | 7.75 | 7.28 | 7.35 | -3.67% | 117,900 |
| 2026-10-08 | 7.06 | 7.96 | 7.06 | 7.63 | +7.31% | 223,700 |
| 2026-10-07 | 7.35 | 7.35 | 7.01 | 7.11 | -3.27% | 109,800 |
| 2026-10-06 | 7.22 | 7.92 | 6.84 | 7.35 | +1.52% | 300,700 |
| 2026-10-05 | 6.72 | 7.40 | 6.46 | 7.24 | +6.16% | 307,200 |
| 2026-10-02 | 6.37 | 7.39 | 6.22 | 6.82 | +7.74% | 425,800 |
| 2026-10-01 | 6.30 | 6.43 | 6.12 | 6.33 | +1.77% | 67,700 |
| 2026-09-30 | 6.24 | 6.25 | 6.13 | 6.22 | +0.32% | 56,100 |
| 2026-09-29 | 6.11 | 6.30 | 6.07 | 6.20 | +0.00% | 53,400 |
| 2026-09-28 | 6.15 | 6.30 | 6.05 | 6.20 | +0.49% | 76,000 |
| 2026-09-25 | 6.25 | 6.25 | 6.05 | 6.17 | +0.00% | 51,100 |
| 2026-09-24 | 6.08 | 6.26 | 5.91 | 6.17 | +3.18% | 91,100 |
| 2026-09-23 | 6.14 | 6.16 | 5.92 | 5.98 | -4.01% | 134,100 |
| 2026-09-22 | 5.90 | 6.40 | 5.86 | 6.23 | +5.24% | 126,300 |
| 2026-09-21 | 5.74 | 6.05 | 5.66 | 5.92 | +2.25% | 113,300 |
| 2026-09-18 | 6.00 | 6.10 | 5.75 | 5.79 | -2.85% | 94,000 |
| 2026-09-17 | 5.75 | 5.97 | 5.60 | 5.96 | +4.93% | 73,000 |
| 2026-09-16 | 5.62 | 5.73 | 5.48 | 5.68 | +1.43% | 128,000 |
| 2026-09-15 | 5.77 | 5.77 | 5.49 | 5.60 | -2.44% | 71,700 |
| 2026-09-14 | 5.63 | 5.84 | 5.63 | 5.74 | +1.77% | 72,700 |
| 2026-09-11 | 5.84 | 5.84 | 5.55 | 5.64 | +0.09% | 101,700 |
| 2026-09-10 | 5.95 | 6.20 | 5.56 | 5.63 | -3.68% | 203,500 |
| 2026-09-09 | 6.72 | 6.74 | 5.72 | 5.85 | -14.22% | 291,700 |
| 2026-09-08 | 6.91 | 7.14 | 6.42 | 6.82 | -1.02% | 315,600 |
| 2026-09-04 | 6.43 | 7.65 | 6.35 | 6.89 | +6.33% | 656,000 |
| 2026-09-03 | 6.32 | 6.90 | 5.93 | 6.48 | +2.69% | 415,900 |
| 2026-09-02 | 5.44 | 6.60 | 5.44 | 6.31 | +14.73% | 371,500 |
| 2026-09-01 | 5.38 | 5.51 | 5.18 | 5.50 | -0.18% | 102,100 |
| 2026-08-31 | 5.50 | 5.54 | 5.43 | 5.51 | +0.18% | 39,600 |
| 2026-08-28 | 5.50 | 5.70 | 5.44 | 5.50 | -0.36% | 73,400 |
| 2026-08-27 | 5.52 | 5.63 | 5.43 | 5.52 | +0.36% | 73,600 |
| 2026-08-26 | 5.53 | 5.58 | 5.40 | 5.50 | -0.72% | 61,300 |
| 2026-08-25 | 5.39 | 5.55 | 5.17 | 5.54 | +4.73% | 79,300 |
| 2026-08-24 | 5.30 | 5.35 | 5.16 | 5.29 | -0.19% | 150,300 |
| 2026-08-21 | 5.44 | 5.50 | 5.22 | 5.30 | -2.57% | 153,300 |
| 2026-08-20 | 5.76 | 6.05 | 5.37 | 5.44 | -6.37% | 140,700 |
| 2026-08-19 | 5.42 | 6.13 | 5.42 | 5.81 | +6.41% | 256,900 |
| 2026-08-18 | 5.32 | 5.54 | 5.22 | 5.46 | +2.06% | 88,800 |
| 2026-08-17 | 5.40 | 5.55 | 5.10 | 5.35 | -1.83% | 185,200 |
| 2026-08-14 | 5.24 | 5.55 | 5.10 | 5.45 | +4.01% | 132,200 |
| 2026-08-13 | 5.08 | 5.37 | 5.06 | 5.24 | +3.56% | 166,200 |
| 2026-08-12 | 5.10 | 5.35 | 5.02 | 5.06 | +0.80% | 187,300 |
| 2026-08-11 | 5.33 | 5.36 | 4.91 | 5.02 | -4.92% | 235,600 |
| 2026-08-10 | 5.52 | 5.68 | 5.20 | 5.28 | -2.40% | 204,000 |
| 2026-08-07 | 5.48 | 5.75 | 5.24 | 5.41 | -0.92% | 191,900 |
| 2026-08-06 | 5.96 | 5.96 | 5.40 | 5.46 | -6.98% | 170,000 |
| 2026-08-05 | 6.01 | 6.23 | 5.66 | 5.87 | -2.98% | 301,000 |
| 2026-08-04 | 6.31 | 6.40 | 5.90 | 6.05 | -1.31% | 231,900 |
| 2026-08-03 | 6.06 | 6.75 | 5.96 | 6.13 | -0.81% | 293,400 |
| 2026-07-31 | 5.93 | 6.20 | 5.63 | 6.18 | +4.04% | 191,500 |
| 2026-07-30 | 5.76 | 6.15 | 5.59 | 5.94 | +5.13% | 174,700 |
| 2026-07-29 | 5.97 | 6.35 | 5.58 | 5.65 | -5.36% | 173,900 |
| 2026-07-28 | 5.67 | 6.08 | 5.33 | 5.97 | +2.40% | 163,200 |
| 2026-07-27 | 5.72 | 6.20 | 5.63 | 5.83 | +1.92% | 202,300 |
| 2026-07-24 | 5.63 | 5.82 | 5.33 | 5.72 | +1.78% | 162,200 |
| 2026-07-23 | 5.94 | 5.99 | 5.57 | 5.62 | -6.02% | 156,700 |
| 2026-07-22 | 6.00 | 6.20 | 5.56 | 5.98 | -1.32% | 285,800 |
| 2026-07-21 | 5.23 | 6.30 | 5.16 | 6.06 | +18.82% | 582,100 |
| 2026-07-20 | 5.00 | 5.31 | 4.92 | 5.10 | +1.59% | 148,900 |
| 2026-07-17 | 4.66 | 5.12 | 4.51 | 5.02 | +5.02% | 152,700 |
| 2026-07-16 | 5.17 | 5.21 | 4.67 | 4.78 | -6.73% | 301,500 |
| 2026-07-15 | 5.60 | 5.72 | 5.05 | 5.13 | -9.29% | 316,700 |
| 2026-07-14 | 5.11 | 5.72 | 4.93 | 5.65 | +11.88% | 458,100 |
| 2026-07-13 | 5.99 | 5.99 | 4.92 | 5.05 | -14.12% | 476,200 |
| 2026-07-10 | 6.00 | 6.13 | 5.75 | 5.88 | -3.13% | 352,300 |
| 2026-07-09 | 6.41 | 6.89 | 5.85 | 6.07 | -6.47% | 600,600 |
| 2026-07-08 | 5.82 | 7.69 | 5.80 | 6.49 | +9.08% | 1,460,200 |
| 2026-07-07 | 5.60 | 6.10 | 5.17 | 5.95 | +6.06% | 417,100 |
| 2026-07-06 | 6.36 | 6.63 | 5.60 | 5.61 | -11.93% | 572,500 |
| 2026-07-02 | 8.09 | 8.20 | 6.32 | 6.37 | -20.67% | 931,700 |
| 2026-07-01 | 6.09 | 8.78 | 6.00 | 8.03 | +31.86% | 2,566,600 |
| 2026-06-30 | 6.01 | 6.88 | 5.80 | 6.09 | -1.62% | 447,700 |
| 2026-06-29 | 6.73 | 7.33 | 5.93 | 6.19 | -4.48% | 400,000 |
| 2026-06-26 | 7.34 | 7.50 | 5.80 | 6.48 | -13.48% | 497,500 |
| 2026-06-25 | 8.64 | 8.70 | 7.17 | 7.49 | -12.50% | 417,200 |
| 2026-06-24 | 10.63 | 11.00 | 8.55 | 8.56 | -22.74% | 473,800 |
| 2026-06-23 | 10.67 | 12.00 | 10.48 | 11.08 | +5.42% | 261,700 |
| 2026-06-22 | 12.11 | 14.66 | 10.15 | 10.51 | -12.49% | 538,000 |
| 2026-06-18 | 14.55 | 14.85 | 11.89 | 12.01 | -18.96% | 380,700 |
| 2026-06-17 | 16.80 | 17.01 | 14.27 | 14.82 | -11.42% | 198,300 |
| 2026-06-16 | 16.97 | 17.92 | 15.30 | 16.73 | -2.11% | 157,400 |
| 2026-06-15 | 18.83 | 19.90 | 17.00 | 17.09 | -9.24% | 153,400 |
| 2026-06-12 | 19.70 | 20.51 | 18.59 | 18.83 | -4.37% | 85,100 |
| 2026-06-11 | 20.49 | 20.70 | 18.80 | 19.69 | -3.72% | 92,500 |
| 2026-06-10 | 20.01 | 21.00 | 19.50 | 20.45 | +0.69% | 52,400 |
| 2026-06-09 | 21.35 | 21.91 | 19.10 | 20.31 | -5.05% | 94,100 |
| 2026-06-08 | 21.23 | 21.98 | 20.40 | 21.39 | +7.00% | 123,500 |
| 2026-06-05 | 22.50 | 22.50 | 19.70 | 19.99 | -9.79% | 101,800 |
| 2026-06-04 | 23.66 | 23.95 | 21.80 | 22.16 | -6.69% | 112,900 |
| 2026-06-03 | 23.46 | 25.14 | 23.25 | 23.75 | +2.59% | 95,500 |
| 2026-06-02 | 24.10 | 24.13 | 23.15 | 23.15 | -4.22% | 77,900 |
| 2026-06-01 | 23.85 | 24.76 | 23.60 | 24.17 | +1.13% | 73,300 |
| 2026-05-29 | 24.18 | 24.55 | 23.71 | 23.90 | -0.87% | 70,800 |
| 2026-05-28 | 23.70 | 25.00 | 23.69 | 24.11 | +1.69% | 66,000 |
| 2026-05-27 | 24.10 | 24.27 | 23.09 | 23.71 | -2.47% | 137,800 |
| 2026-05-26 | 25.89 | 27.50 | 24.00 | 24.31 | -5.78% | 178,100 |
| 2026-05-22 | 27.01 | 28.10 | 25.70 | 25.80 | -4.44% | 143,100 |
| 2026-05-21 | 27.93 | 28.37 | 27.00 | 27.00 | -1.42% | 43,800 |
| 2026-05-20 | 27.00 | 28.19 | 27.00 | 27.39 | +1.44% | 46,600 |
| 2026-05-19 | 27.55 | 28.09 | 26.88 | 27.00 | -2.84% | 97,600 |
| 2026-05-18 | 28.30 | 29.60 | 27.28 | 27.79 | -2.76% | 54,800 |
| 2026-05-15 | 26.51 | 30.00 | 26.51 | 28.58 | +6.21% | 119,600 |
| 2026-05-14 | 27.50 | 27.50 | 26.21 | 26.91 | -1.50% | 41,700 |
| 2026-05-13 | 26.69 | 29.10 | 26.69 | 27.32 | +3.68% | 78,200 |
| 2026-05-12 | 27.71 | 27.71 | 25.50 | 26.35 | -3.59% | 165,900 |
| 2026-05-11 | 29.29 | 29.29 | 27.33 | 27.33 | -6.66% | 109,400 |
| 2026-05-08 | 31.06 | 31.90 | 28.32 | 29.28 | -6.96% | 96,000 |
| 2026-05-07 | 27.50 | 32.00 | 27.40 | 31.47 | +14.06% | 370,300 |
| 2026-05-06 | 27.50 | 28.10 | 27.27 | 27.59 | +1.17% | 59,400 |
| 2026-05-05 | 28.00 | 28.30 | 26.95 | 27.27 | -0.33% | 66,300 |
| 2026-05-04 | 28.75 | 29.76 | 27.30 | 27.36 | -6.04% | 65,900 |
| 2026-05-01 | 29.93 | 29.93 | 28.28 | 29.12 | -0.34% | 60,900 |
| 2026-04-30 | 29.38 | 30.82 | 29.00 | 29.22 | +0.93% | 69,200 |
| 2026-04-29 | 28.70 | 29.50 | 28.50 | 28.95 | -0.34% | 63,900 |
| 2026-04-28 | 28.52 | 30.00 | 28.12 | 29.05 | -0.51% | 88,300 |
| 2026-04-27 | 27.50 | 29.80 | 26.51 | 29.20 | +6.22% | 162,100 |
| 2026-04-24 | 28.70 | 28.88 | 27.00 | 27.49 | -2.90% | 62,200 |
| 2026-04-23 | 29.48 | 29.48 | 27.57 | 28.31 | -3.35% | 79,800 |
| 2026-04-22 | 28.52 | 30.00 | 27.25 | 29.29 | +3.13% | 139,400 |
| 2026-04-21 | 28.10 | 28.92 | 27.53 | 28.40 | +1.07% | 122,000 |
| 2026-04-20 | 28.31 | 29.18 | 27.73 | 28.10 | -1.99% | 77,500 |
| 2026-04-17 | 30.46 | 30.50 | 28.08 | 28.67 | -6.22% | 153,000 |
| 2026-04-16 | 30.38 | 30.58 | 29.42 | 30.57 | +2.55% | 55,000 |
| 2026-04-15 | 30.65 | 31.12 | 29.10 | 29.81 | -1.00% | 66,900 |
| 2026-04-14 | 33.07 | 33.50 | 30.01 | 30.11 | -6.61% | 145,600 |
| 2026-04-13 | 29.41 | 32.50 | 28.67 | 32.24 | +11.87% | 145,200 |
| 2026-04-10 | 28.51 | 29.48 | 28.41 | 28.82 | +2.31% | 73,200 |
| 2026-04-09 | 28.88 | 29.00 | 27.76 | 28.17 | -2.46% | 78,600 |
| 2026-04-08 | 29.45 | 30.38 | 28.41 | 28.88 | +3.66% | 120,100 |
| 2026-04-07 | 30.29 | 30.29 | 27.13 | 27.86 | -9.63% | 167,900 |
| 2026-04-06 | 30.98 | 33.16 | 30.50 | 30.83 | +0.10% | 117,300 |
| 2026-04-02 | 32.06 | 37.99 | 29.50 | 30.80 | -8.66% | 330,000 |
| 2026-04-01 | 25.08 | 40.00 | 25.08 | 33.72 | +32.60% | 1,199,100 |
| 2026-03-31 | 23.45 | 25.70 | 23.45 | 25.43 | +9.00% | 102,000 |
| 2026-03-30 | 25.50 | 26.00 | 23.03 | 23.33 | -9.12% | 76,700 |
| 2026-03-27 | 26.78 | 27.18 | 23.52 | 25.67 | +1.06% | 194,200 |
| 2026-03-26 | 24.00 | 26.30 | 24.00 | 25.40 | +5.18% | 104,800 |
| 2026-03-25 | 24.82 | 25.97 | 24.02 | 24.15 | -1.13% | 53,100 |
| 2026-03-24 | 24.66 | 25.55 | 24.23 | 24.43 | -3.13% | 52,600 |
| 2026-03-23 | 27.00 | 27.02 | 24.86 | 25.21 | -7.87% | 114,400 |
| 2026-03-20 | 26.30 | 28.73 | 26.30 | 27.37 | +1.33% | 114,600 |
| 2026-03-19 | 25.71 | 27.60 | 24.81 | 27.01 | +2.39% | 82,700 |
| 2026-03-18 | 22.97 | 29.50 | 22.63 | 26.38 | +14.85% | 584,600 |
| 2026-03-17 | 22.35 | 23.48 | 22.35 | 22.97 | +1.28% | 56,800 |
| 2026-03-16 | 23.24 | 23.90 | 22.30 | 22.68 | -2.37% | 87,000 |
| 2026-03-13 | 24.76 | 24.92 | 22.57 | 23.23 | -3.21% | 89,600 |
| 2026-03-12 | 23.90 | 24.50 | 22.94 | 24.00 | +1.44% | 97,700 |
| 2026-03-11 | 24.65 | 25.53 | 23.61 | 23.66 | -3.47% | 82,300 |
| 2026-03-10 | 26.25 | 26.88 | 24.50 | 24.51 | -5.37% | 114,400 |
| 2026-03-09 | 21.60 | 29.01 | 20.00 | 25.90 | +10.92% | 315,900 |
| 2026-03-06 | 24.21 | 25.85 | 23.34 | 23.35 | -3.55% | 71,100 |
| 2026-03-05 | 25.91 | 25.91 | 24.02 | 24.21 | -4.87% | 51,300 |
| 2026-03-04 | 24.21 | 25.73 | 24.21 | 25.45 | +6.09% | 76,400 |
| 2026-03-03 | 25.11 | 25.38 | 22.23 | 23.99 | -8.08% | 165,900 |
| 2026-03-02 | 25.00 | 26.85 | 24.80 | 26.10 | -0.50% | 66,500 |
| 2026-02-27 | 26.18 | 26.66 | 25.50 | 26.23 | -0.23% | 59,500 |
| 2026-02-26 | 26.70 | 26.93 | 26.19 | 26.29 | -0.83% | 48,800 |
| 2026-02-25 | 26.44 | 27.48 | 26.26 | 26.51 | +2.47% | 98,300 |
| 2026-02-24 | 27.19 | 27.38 | 25.81 | 25.87 | -4.15% | 96,400 |
| 2026-02-23 | 29.20 | 29.69 | 26.25 | 26.99 | -7.47% | 183,000 |
| 2026-02-20 | 33.53 | 33.66 | 29.00 | 29.17 | -12.82% | 160,400 |
| 2026-02-19 | 31.82 | 34.44 | 31.53 | 33.46 | +4.89% | 109,500 |
| 2026-02-18 | 31.04 | 32.98 | 31.00 | 31.90 | +1.05% | 67,300 |
| 2026-02-17 | 31.65 | 31.97 | 30.05 | 31.57 | +1.12% | 90,300 |
| 2026-02-13 | 31.26 | 35.70 | 29.75 | 31.22 | +7.58% | 376,100 |
| 2026-02-12 | 26.92 | 30.39 | 25.85 | 29.02 | +8.61% | 192,900 |
| 2026-02-11 | 27.00 | 27.21 | 25.80 | 26.72 | +0.15% | 56,200 |
| 2026-02-10 | 27.89 | 28.44 | 26.44 | 26.68 | -3.73% | 77,300 |
| 2026-02-09 | 28.83 | 28.99 | 27.20 | 27.71 | +1.78% | 113,400 |
| 2026-02-06 | 26.67 | 28.82 | 26.10 | 27.23 | +8.62% | 118,400 |
| 2026-02-05 | 27.65 | 29.00 | 24.63 | 25.07 | -11.66% | 118,800 |
| 2026-02-04 | 28.18 | 28.96 | 25.70 | 28.38 | -0.25% | 145,100 |
| 2026-02-03 | 28.58 | 30.80 | 26.72 | 28.45 | +0.60% | 177,000 |
| 2026-02-02 | 24.72 | 29.99 | 24.50 | 28.28 | +13.17% | 316,000 |
| 2026-01-30 | 27.48 | 27.66 | 24.31 | 24.99 | -10.41% | 289,400 |
| 2026-01-29 | 31.48 | 31.78 | 27.60 | 27.89 | -13.61% | 215,700 |
| 2026-01-28 | 32.60 | 33.64 | 29.20 | 32.29 | +0.75% | 484,000 |
| 2026-01-27 | 29.22 | 33.98 | 28.76 | 32.05 | +9.76% | 558,000 |
| 2026-01-26 | 28.98 | 30.99 | 27.32 | 29.20 | -7.04% | 400,700 |
| 2026-01-23 | 31.00 | 37.80 | 28.00 | 31.41 | +2.08% | 1,163,400 |
| 2026-01-22 | 21.68 | 31.50 | 20.81 | 30.77 | +40.44% | 1,320,300 |
| 2026-01-21 | 24.87 | 25.50 | 21.60 | 21.91 | -9.91% | 338,200 |
| 2026-01-20 | 26.76 | 26.76 | 23.99 | 24.32 | -11.34% | 361,400 |
| 2026-01-16 | 29.52 | 31.41 | 27.15 | 27.43 | -8.75% | 362,200 |
| 2026-01-15 | 33.87 | 33.90 | 28.23 | 30.06 | -14.53% | 453,400 |
| 2026-01-14 | 33.60 | 37.99 | 31.73 | 35.17 | +8.08% | 582,500 |
| 2026-01-13 | 44.37 | 45.59 | 32.52 | 32.54 | -26.23% | 810,700 |
| 2026-01-12 | 47.90 | 50.22 | 43.27 | 44.11 | -3.67% | 644,500 |
| 2026-01-09 | 36.08 | 50.99 | 36.00 | 45.79 | +10.55% | 1,564,700 |
| 2026-01-08 | 62.00 | 69.00 | 34.00 | 41.42 | -21.67% | 3,384,000 |
| 2026-01-07 | 35.29 | 54.90 | 35.29 | 52.88 | +60.10% | 3,221,800 |
| 2026-01-06 | 27.50 | 35.68 | 27.23 | 33.03 | +22.15% | 1,399,100 |
| 2026-01-05 | 24.17 | 29.43 | 23.26 | 27.04 | +31.65% | 1,862,800 |
| 2026-01-02 | 22.04 | 22.90 | 20.50 | 20.54 | -2.19% | 200,500 |
| 2025-12-31 | 22.22 | 23.23 | 21.00 | 21.00 | -8.30% | 173,200 |
| 2025-12-30 | 23.96 | 25.30 | 22.17 | 22.90 | -2.47% | 395,400 |
| 2025-12-29 | 20.00 | 25.50 | 19.80 | 23.48 | +10.96% | 723,500 |
| 2025-12-26 | 24.04 | 24.30 | 20.50 | 21.16 | -13.98% | 312,500 |
| 2025-12-24 | 25.90 | 26.41 | 24.60 | 24.60 | -2.57% | 349,400 |
| 2025-12-23 | 22.89 | 26.32 | 22.00 | 25.25 | +14.31% | 648,900 |
| 2025-12-22 | 19.43 | 24.70 | 19.43 | 22.09 | +11.51% | 562,600 |
| 2025-12-19 | 19.00 | 20.02 | 18.10 | 19.81 | +4.70% | 290,300 |
| 2025-12-18 | 16.90 | 18.98 | 16.90 | 18.92 | +12.55% | 371,100 |
| 2025-12-17 | 16.80 | 18.08 | 16.77 | 16.81 | +0.66% | 121,500 |
| 2025-12-16 | 17.65 | 17.65 | 16.51 | 16.70 | -3.24% | 85,200 |
| 2025-12-15 | 16.81 | 17.91 | 16.30 | 17.26 | +3.98% | 128,400 |
| 2025-12-12 | 16.85 | 18.10 | 16.60 | 16.60 | -1.48% | 169,900 |
| 2025-12-11 | 16.66 | 17.39 | 16.60 | 16.85 | +3.00% | 119,200 |
| 2025-12-10 | 16.54 | 16.99 | 16.10 | 16.36 | -1.45% | 83,900 |
| 2025-12-09 | 17.00 | 17.39 | 16.60 | 16.60 | -2.24% | 132,700 |
| 2025-12-08 | 16.03 | 17.20 | 15.73 | 16.98 | +4.56% | 165,200 |
| 2025-12-05 | 15.01 | 17.10 | 15.01 | 16.24 | +1.50% | 379,500 |
| 2025-12-04 | 13.14 | 18.15 | 13.14 | 16.00 | +22.98% | 1,124,700 |
| 2025-12-03 | 12.68 | 13.72 | 12.48 | 13.01 | +5.43% | 245,500 |
| 2025-12-02 | 11.74 | 14.18 | 11.74 | 12.34 | +3.26% | 384,800 |
| 2025-12-01 | 11.51 | 12.25 | 10.50 | 11.95 | +3.64% | 131,200 |
| 2025-11-28 | 11.41 | 12.48 | 11.41 | 11.53 | +3.78% | 166,800 |
| 2025-11-26 | 11.30 | 11.54 | 11.11 | 11.11 | -1.51% | 94,400 |
| 2025-11-25 | 11.50 | 11.69 | 10.33 | 11.28 | -3.42% | 239,400 |
| 2025-11-24 | 12.50 | 13.14 | 11.11 | 11.68 | -6.41% | 225,500 |
| 2025-11-21 | 12.46 | 12.88 | 12.21 | 12.48 | -1.11% | 116,900 |
| 2025-11-20 | 13.19 | 13.28 | 12.25 | 12.62 | -1.94% | 113,000 |
| 2025-11-19 | 12.97 | 13.32 | 12.20 | 12.87 | -1.68% | 110,000 |
| 2025-11-18 | 12.60 | 13.48 | 12.60 | 13.09 | +1.24% | 67,900 |
| 2025-11-17 | 12.60 | 13.05 | 12.60 | 12.93 | +2.62% | 74,400 |
| 2025-11-14 | 12.59 | 13.29 | 12.59 | 12.60 | -3.08% | 84,700 |
| 2025-11-13 | 13.79 | 13.90 | 13.00 | 13.00 | -4.97% | 86,400 |
| 2025-11-12 | 14.33 | 14.48 | 13.68 | 13.68 | -5.91% | 138,300 |
| 2025-11-11 | 13.11 | 14.71 | 13.11 | 14.54 | +5.13% | 151,900 |
| 2025-11-10 | 13.50 | 14.90 | 13.49 | 13.83 | +6.22% | 135,600 |
| 2025-11-07 | 13.00 | 13.31 | 12.60 | 13.02 | -1.81% | 100,000 |
| 2025-11-06 | 13.15 | 13.56 | 13.11 | 13.26 | +1.22% | 56,100 |
| 2025-11-05 | 12.98 | 13.51 | 12.61 | 13.10 | -0.23% | 92,800 |
| 2025-11-04 | 13.00 | 13.70 | 12.60 | 13.13 | -3.17% | 215,600 |
| 2025-11-03 | 16.89 | 16.89 | 13.56 | 13.56 | -18.56% | 253,500 |
| 2025-10-31 | 16.48 | 16.92 | 16.32 | 16.65 | +1.83% | 60,400 |
| 2025-10-30 | 16.23 | 16.92 | 15.79 | 16.35 | -1.57% | 98,500 |
| 2025-10-29 | 17.23 | 17.25 | 16.37 | 16.61 | -3.88% | 107,200 |
| 2025-10-28 | 16.50 | 17.45 | 16.30 | 17.28 | +4.66% | 76,100 |
| 2025-10-27 | 17.19 | 17.19 | 16.37 | 16.51 | +3.84% | 130,000 |
| 2025-10-24 | 16.28 | 16.36 | 15.83 | 15.90 | -0.75% | 59,300 |
| 2025-10-23 | 15.55 | 16.38 | 15.20 | 16.02 | +1.71% | 98,700 |
| 2025-10-22 | 16.00 | 16.30 | 15.05 | 15.75 | -1.75% | 195,600 |
| 2025-10-21 | 16.96 | 17.49 | 16.03 | 16.03 | -5.48% | 137,600 |
| 2025-10-20 | 17.50 | 17.88 | 16.00 | 16.96 | -2.58% | 193,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+75.73%). Schwächster Monat: Jun (-73.20%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Regencell Bioscience Holdings Ltd (RGC)?
9.59 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RGC?
69.00 im Hoch und 4.51 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Regencell Bioscience Holdings Ltd?
Historisch war der stärkste Kalendermonat von RGC der Dez (Durchschnitt +75.73%), der schwächste der Jun (Durchschnitt -73.20%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 337 Tageskerzen im Closelook-Datenlake.