2,224€
0,43%
Echtzeit-Aktienkurs RAMELIUS RES LTD
Bid:
Ask:
Aktienkurse zur RAMELIUS RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -0,63% | 5.100,00 |
| 11.12.2025 | 2,13 | 2,22 | 2,13 | 2,21 | 8,05% | 4.899,00 |
| 10.12.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 4,31% | 1.000,00 |
| 09.12.2025 | 1,94 | 1,98 | 1,94 | 1,96 | -1,76% | - |
| 08.12.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -2,84% | 2.171,00 |
| 05.12.2025 | 1,98 | 2,06 | 1,98 | 2,06 | 1,47% | 4.740,00 |
| 04.12.2025 | 2,01 | 2,03 | 2,00 | 2,03 | -1,52% | - |
| 03.12.2025 | 2,05 | 2,07 | 2,05 | 2,06 | 2,82% | - |
| 02.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,43% | 2.401,00 |
| 01.12.2025 | 2,06 | 2,12 | 2,02 | 2,12 | 2,92% | 14.445,00 |
| 28.11.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 2,59% | 22.586,00 |
| 27.11.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,71% | 2.000,00 |
| 26.11.2025 | 2,02 | 2,04 | 1,98 | 2,04 | 3,05% | 6.500,00 |
| 25.11.2025 | 1,95 | 2,01 | 1,95 | 1,98 | 0,84% | 2.600,00 |
| 24.11.2025 | 1,92 | 1,96 | 1,89 | 1,96 | 2,13% | 13.835,00 |
| 21.11.2025 | 1,85 | 1,92 | 1,80 | 1,92 | 0,18% | 15.998,00 |
| 20.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,03% | 1.050,00 |
| 19.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,93% | 2.450,00 |
| 18.11.2025 | 1,84 | 1,91 | 1,84 | 1,85 | -5,72% | 4.495,00 |
| 17.11.2025 | 2,02 | 2,02 | 1,96 | 1,96 | 2,94% | 2.545,00 |
| 14.11.2025 | 1,88 | 1,95 | 1,88 | 1,90 | -5,18% | 7.600,00 |
| 13.11.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 0,80% | 4.700,00 |
| 12.11.2025 | 2,04 | 2,07 | 1,99 | 1,99 | -3,02% | 7.585,00 |
| 11.11.2025 | 1,98 | 2,05 | 1,98 | 2,05 | 1,33% | 4.971,00 |
| 10.11.2025 | 1,93 | 2,03 | 1,93 | 2,03 | 6,58% | 16.784,00 |
| 07.11.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 5,29% | 3.529,00 |
| 06.11.2025 | 1,82 | 1,89 | 1,75 | 1,80 | 1,55% | 15.199,00 |
| 05.11.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -3,07% | 8.168,00 |
| 04.11.2025 | 1,84 | 1,84 | 1,80 | 1,83 | -3,20% | - |
| 03.11.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,26% | 1.758,00 |
| 31.10.2025 | 1,85 | 1,90 | 1,83 | 1,90 | 0,45% | 10.147,00 |
| 30.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,03% | 3.550,00 |
| 29.10.2025 | 1,92 | 1,92 | 1,88 | 1,89 | 6,30% | 8.105,00 |
| 28.10.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -1,93% | 6.756,00 |
| 27.10.2025 | 1,82 | 1,88 | 1,79 | 1,81 | -6,01% | 12.127,00 |
| 24.10.2025 | 1,96 | 2,00 | 1,93 | 1,93 | -3,64% | 6.085,00 |
| 23.10.2025 | 2,00 | 2,00 | 1,93 | 2,00 | 0,68% | 4.342,00 |
| 22.10.2025 | 2,02 | 2,02 | 1,92 | 1,99 | -5,31% | 10.291,00 |
| 21.10.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -4,46% | 13.157,00 |
| 20.10.2025 | 2,15 | 2,20 | 2,05 | 2,20 | 2,28% | 16.458,00 |
| 17.10.2025 | 2,19 | 2,25 | 2,10 | 2,15 | -5,20% | 18.448,00 |
| 16.10.2025 | 2,24 | 2,28 | 2,20 | 2,27 | 1,39% | 6.117,00 |
| 15.10.2025 | 2,29 | 2,29 | 2,17 | 2,24 | -1,84% | 35.443,00 |
| 14.10.2025 | 2,26 | 2,29 | 2,20 | 2,28 | 2,47% | 19.395,00 |
| 13.10.2025 | 2,22 | 2,22 | 2,10 | 2,22 | 1,09% | 35.576,00 |
| 10.10.2025 | 2,13 | 2,37 | 2,00 | 2,20 | -4,35% | 39.550,00 |
| 09.10.2025 | 2,33 | 2,36 | 2,29 | 2,30 | -0,04% | 16.056,00 |
| 08.10.2025 | 2,33 | 2,34 | 2,30 | 2,30 | 1,32% | 12.095,00 |
| 07.10.2025 | 2,34 | 2,35 | 2,27 | 2,27 | -5,34% | 9.444,00 |
| 06.10.2025 | 2,36 | 2,46 | 2,34 | 2,40 | 4,76% | 36.011,00 |
| 03.10.2025 | 2,29 | 2,29 | 2,25 | 2,29 | 1,96% | 8.004,00 |
| 02.10.2025 | 2,33 | 2,33 | 2,25 | 2,25 | 0,18% | 3.500,00 |
| 01.10.2025 | 2,19 | 2,24 | 2,19 | 2,24 | 2,14% | 10.650,00 |
| 30.09.2025 | 2,22 | 2,22 | 2,13 | 2,20 | 1,53% | 12.527,00 |
| 29.09.2025 | 2,09 | 2,16 | 2,08 | 2,16 | 4,39% | 11.220,00 |
| 26.09.2025 | 2,03 | 2,08 | 2,02 | 2,07 | 4,33% | 21.204,00 |
| 25.09.2025 | 2,02 | 2,02 | 1,98 | 1,99 | -2,46% | 9.200,00 |
| 24.09.2025 | 2,06 | 2,14 | 2,04 | 2,04 | -3,10% | 22.591,00 |
| 23.09.2025 | 2,15 | 2,16 | 2,07 | 2,10 | -0,76% | 2.657,00 |
| 22.09.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 5,75% | 12.561,00 |
| 19.09.2025 | 1,97 | 2,00 | 1,95 | 2,00 | 0,05% | 10.294,00 |
| 18.09.2025 | 2,01 | 2,01 | 2,00 | 2,00 | 2,72% | 3.800,00 |
| 17.09.2025 | 1,93 | 1,95 | 1,88 | 1,95 | 0,52% | 12.330,00 |
| 16.09.2025 | 2,06 | 2,06 | 1,94 | 1,94 | -6,29% | 8.680,00 |
| 15.09.2025 | 2,11 | 2,15 | 2,03 | 2,07 | -0,58% | 18.034,00 |
| 12.09.2025 | 2,01 | 2,08 | 2,01 | 2,08 | 2,82% | 11.926,00 |
| 11.09.2025 | 1,97 | 2,03 | 1,96 | 2,02 | 3,37% | 13.660,00 |
| 10.09.2025 | 1,95 | 1,96 | 1,89 | 1,96 | 0,98% | 5.110,00 |
| 09.09.2025 | 1,91 | 2,01 | 1,91 | 1,94 | 0,94% | 1.892,00 |
| 08.09.2025 | 1,93 | 1,93 | 1,86 | 1,92 | -2,04% | 30.444,00 |
| 05.09.2025 | 1,96 | 1,96 | 1,89 | 1,96 | 2,40% | 30.459,00 |
| 04.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,39% | 3.500,00 |
| 03.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,17% | 31.880,00 |
| 02.09.2025 | 1,93 | 1,98 | 1,85 | 1,98 | 2,69% | 23.566,00 |
| 01.09.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 9,72% | 17.098,00 |
| 29.08.2025 | 1,81 | 1,82 | 1,76 | 1,76 | 0,40% | 14.032,00 |
| 28.08.2025 | 1,71 | 1,79 | 1,69 | 1,75 | 2,51% | 17.766,00 |
| 27.08.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 0,47% | 6.333,00 |
| 26.08.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 0,12% | 6.800,00 |
| 25.08.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 7,12% | 14.984,00 |
| 22.08.2025 | 1,56 | 1,62 | 1,56 | 1,59 | -0,87% | 26.781,00 |
| 21.08.2025 | 1,56 | 1,63 | 1,56 | 1,60 | 2,96% | 23.290,00 |
| 20.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,19% | 1.150,00 |
| 19.08.2025 | 1,58 | 1,59 | 1,56 | 1,56 | 0,39% | 18.758,00 |
| 18.08.2025 | 1,59 | 1,60 | 1,55 | 1,55 | -2,94% | 10.198,00 |
| 15.08.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 4,24% | 19.473,00 |
| 13.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,59% | 1.750,00 |
| 12.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,25% | 20.806,00 |
| 11.08.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 2,01% | 3.001,00 |
| 08.08.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,31% | 6.915,00 |
| 07.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,76% | 1.574,00 |
| 06.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,63% | 250,00 |
| 04.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 5,99% | 366,00 |
| 01.08.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -0,71% | 9.082,00 |
| 31.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,48% | 980,00 |
| 30.07.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -4,61% | 4.800,00 |
| 29.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 5,34% | 1.200,00 |
| 28.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,55% | 3.355,00 |
| 25.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,80% | 1,00 |
| 24.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,39% | 125,00 |