1,527€
5,88%
Echtzeit-Aktienkurs Ramelius Resources Ltd.
Bid:
Ask:
Aktienkurse zur Ramelius Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 7,63% | 170,00 |
| 30.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,65% | 4.162,00 |
| 29.04.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 0,65% | - |
| 28.04.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,89% | 9.199,00 |
| 25.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,19% | 10,00 |
| 24.04.2025 | 1,42 | 1,46 | 1,38 | 1,46 | 3,30% | 27.962,00 |
| 23.04.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -12,63% | 19.782,00 |
| 22.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,87% | 2.500,00 |
| 17.04.2025 | 1,63 | 1,63 | 1,56 | 1,57 | -2,83% | 2.597,00 |
| 16.04.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 8,57% | - |
| 15.04.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 14,66% | - |
| 18.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,31% | - |
| 17.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,23% | - |
| 16.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -4,42% | - |
| 13.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 6,02% | - |
| 12.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 11.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 10.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,19% | - |
| 09.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,75% | - |
| 16.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 15.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 14.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 13.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 6,35% | - |
| 12.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,35% | - |
| 09.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,39% | - |
| 07.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,77% | - |
| 06.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -6,94% | - |
| 02.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,59% | - |
| 30.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,94% | - |
| 29.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | - |
| 26.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 25.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,51% | - |
| 24.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,37% | - |
| 23.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,28% | - |
| 22.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,58% | - |
| 18.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 17.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,33% | - |
| 16.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,28% | - |
| 15.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,16% | - |
| 12.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,33% | - |
| 11.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,13% | - |
| 10.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,26% | - |
| 09.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,75% | - |
| 08.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,08% | - |
| 03.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,35% | - |
| 02.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,63% | - |
| 28.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 25.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,77% | - |
| 24.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,76% | - |
| 21.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,20% | - |
| 20.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,67% | - |
| 17.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,24% | - |
| 14.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,22% | - |
| 13.06.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,42% | - |
| 12.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,48% | - |
| 07.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
| 06.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,35% | - |
| 05.06.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,61% | - |
| 04.06.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,14% | - |
| 03.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,02% | - |
| 31.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,80% | - |
| 30.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,77% | - |
| 29.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -6,16% | - |
| 28.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,57% | - |
| 27.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,17% | - |
| 24.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,50% | - |
| 23.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -4,29% | - |
| 22.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,33% | - |
| 21.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,42% | - |
| 17.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | - |
| 15.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,67% | - |
| 14.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,28% | - |
| 13.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,32% | - |
| 10.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,15% | - |
| 08.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,43% | - |
| 07.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 06.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,95% | - |
| 03.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,03% | - |
| 02.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,82% | - |
| 30.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,22% | - |
| 29.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,33% | - |
| 26.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | - |
| 25.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,88% | - |
| 23.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,69% | - |
| 22.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,08% | - |
| 19.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,75% | - |
| 18.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,17% | - |
| 17.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,47% | - |
| 16.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 15.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,53% | - |
| 11.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,20% | - |
| 10.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,11% | - |
| 09.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,76% | - |
| 08.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 05.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,26% | - |
| 04.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 5,22% | - |
| 03.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,30% | - |
| 02.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,27% | - |
| 28.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,09% | - |
| 27.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 5,12% | - |