1,445€
-2,38%
Echtzeit-Aktienkurs Ramelius Resources Ltd.
Bid:
Ask:
Aktienkurse zur Ramelius Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -2,38% | - |
| 18.06.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -6,68% | 1.280,00 |
| 17.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,70% | 400,00 |
| 16.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,05% | 1.000,00 |
| 13.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,37% | 1.250,00 |
| 12.06.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 6,22% | 6.005,00 |
| 11.06.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,06% | - |
| 10.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,36% | 1,00 |
| 09.06.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 4,52% | 3.507,00 |
| 06.06.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -2,91% | - |
| 05.06.2025 | 1,63 | 1,66 | 1,63 | 1,63 | 0,23% | - |
| 04.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,29% | 1.200,00 |
| 03.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,13% | 3.096,00 |
| 02.06.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 2,35% | - |
| 30.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,90% | 1.200,00 |
| 29.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,35% | 6.000,00 |
| 28.05.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -0,10% | 11.550,00 |
| 27.05.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,93% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,13% | 3.050,00 |
| 23.05.2025 | 1,63 | 1,63 | 1,55 | 1,55 | -3,94% | 18.332,00 |
| 22.05.2025 | 1,57 | 1,67 | 1,57 | 1,61 | 4,00% | 8.150,00 |
| 21.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 5,12% | 1.020,00 |
| 20.05.2025 | 1,45 | 1,49 | 1,45 | 1,48 | -0,34% | 32.385,00 |
| 19.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,22% | 3.200,00 |
| 16.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,21% | 5.000,00 |
| 15.05.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -2,64% | 8.500,00 |
| 14.05.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -2,53% | 3.459,00 |
| 13.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,30% | 150,00 |
| 12.05.2025 | 1,49 | 1,55 | 1,49 | 1,50 | -6,95% | 8.225,00 |
| 09.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,19% | 4.500,00 |
| 08.05.2025 | 1,61 | 1,67 | 1,61 | 1,61 | 0,94% | 22.800,00 |
| 07.05.2025 | 1,62 | 1,62 | 1,59 | 1,59 | 0,19% | 7.804,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | 13.500,00 |
| 05.05.2025 | 1,51 | 1,53 | 1,51 | 1,53 | -1,42% | 7.822,00 |
| 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% | - |