1,523€
3,04%
Echtzeit-Aktienkurs RAMELIUS RES LTD
Bid:
Ask:
Aktienkurse zur RAMELIUS RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,52 | 1,55 | 1,51 | 1,52 | 2,98% | 170,00 |
| 30.04.2025 | 1,47 | 1,48 | 1,44 | 1,48 | 2,76% | 4.162,00 |
| 29.04.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 2,70% | - |
| 28.04.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -2,73% | 9.199,00 |
| 25.04.2025 | 1,44 | 1,45 | 1,41 | 1,44 | -1,35% | 10,00 |
| 24.04.2025 | 1,41 | 1,46 | 1,38 | 1,46 | 3,71% | 27.962,00 |
| 23.04.2025 | 1,40 | 1,46 | 1,40 | 1,41 | -14,26% | 15.454,00 |
| 22.04.2025 | 1,64 | 1,65 | 1,62 | 1,64 | 5,44% | 2.500,00 |
| 17.04.2025 | 1,59 | 1,61 | 1,56 | 1,56 | -1,83% | 2.597,00 |
| 16.04.2025 | 1,58 | 1,62 | 1,56 | 1,59 | 7,53% | 4.004,00 |
| 15.04.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,01% | 6.750,00 |
| 14.04.2025 | 1,49 | 1,49 | 1,46 | 1,49 | 0,66% | 3.700,00 |
| 11.04.2025 | 1,46 | 1,50 | 1,44 | 1,48 | 4,23% | 3.700,00 |
| 10.04.2025 | 1,46 | 1,47 | 1,41 | 1,42 | 7,66% | 4.595,00 |
| 09.04.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 3,33% | 6.000,00 |
| 08.04.2025 | 1,30 | 1,32 | 1,27 | 1,28 | -0,16% | 7.001,00 |
| 07.04.2025 | 1,29 | 1,32 | 1,27 | 1,28 | -2,74% | 2.512,00 |
| 04.04.2025 | 1,39 | 1,39 | 1,30 | 1,31 | -4,19% | 4.500,00 |
| 03.04.2025 | 1,40 | 1,41 | 1,36 | 1,37 | 2,56% | - |
| 02.04.2025 | 1,34 | 1,37 | 1,34 | 1,34 | -3,98% | 8.285,00 |
| 01.04.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 1,48% | - |
| 31.03.2025 | 1,38 | 1,40 | 1,37 | 1,37 | -4,52% | 100,00 |
| 28.03.2025 | 1,44 | 1,47 | 1,44 | 1,44 | 6,38% | 3.500,00 |
| 27.03.2025 | 1,36 | 1,36 | 1,34 | 1,35 | 2,17% | - |
| 26.03.2025 | 1,33 | 1,35 | 1,31 | 1,32 | 5,11% | 9.750,00 |
| 25.03.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 2,53% | 3.500,00 |
| 24.03.2025 | 1,24 | 1,25 | 1,20 | 1,23 | -2,66% | 28.214,00 |
| 21.03.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,18% | 1.500,00 |
| 20.03.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -1,20% | 4.300,00 |
| 19.03.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,91% | - |
| 18.03.2025 | 1,28 | 1,29 | 1,26 | 1,29 | 1,12% | 2.907,00 |
| 17.03.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,65% | 2.006,00 |
| 14.03.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -0,04% | 10.002,00 |
| 13.03.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 4,12% | 6.552,00 |
| 12.03.2025 | 1,23 | 1,25 | 1,18 | 1,21 | -9,12% | 21.301,00 |
| 11.03.2025 | 1,34 | 1,36 | 1,31 | 1,34 | -17,56% | - |
| 10.03.2025 | 1,63 | 1,63 | 1,60 | 1,62 | 1,76% | - |
| 07.03.2025 | 1,59 | 1,62 | 1,57 | 1,59 | -0,67% | 1.007,00 |
| 06.03.2025 | 1,62 | 1,65 | 1,60 | 1,60 | 0,93% | 1.050,00 |
| 05.03.2025 | 1,59 | 1,62 | 1,58 | 1,59 | 0,36% | 2.400,00 |
| 04.03.2025 | 1,59 | 1,59 | 1,57 | 1,58 | 0,48% | - |
| 03.03.2025 | 1,59 | 1,61 | 1,57 | 1,57 | 0,29% | 100,00 |
| 28.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,77% | - |
| 27.02.2025 | 1,63 | 1,64 | 1,60 | 1,62 | 0,03% | - |
| 26.02.2025 | 1,62 | 1,65 | 1,59 | 1,61 | -3,87% | 4.155,00 |
| 25.02.2025 | 1,69 | 1,69 | 1,65 | 1,68 | 1,56% | 256,00 |
| 24.02.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,92% | 39,00 |
| 21.02.2025 | 1,65 | 1,66 | 1,64 | 1,64 | 4,10% | - |
| 20.02.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,52% | - |
| 19.02.2025 | 1,60 | 1,60 | 1,57 | 1,60 | 0,92% | 847,00 |
| 18.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,53% | - |
| 17.02.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 0,57% | - |
| 14.02.2025 | 1,61 | 1,61 | 1,58 | 1,58 | 0,28% | 3.796,00 |
| 13.02.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 2,63% | - |
| 12.02.2025 | 1,59 | 1,59 | 1,53 | 1,54 | -5,18% | 1.300,00 |
| 11.02.2025 | 1,62 | 1,62 | 1,60 | 1,62 | 1,85% | 51,00 |
| 10.02.2025 | 1,58 | 1,62 | 1,56 | 1,59 | 1,45% | 8.524,00 |
| 07.02.2025 | 1,57 | 1,59 | 1,56 | 1,57 | -0,40% | 1.407,00 |
| 06.02.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,25% | - |
| 05.02.2025 | 1,58 | 1,59 | 1,57 | 1,57 | 0,53% | 5.500,00 |
| 04.02.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 3,13% | 125,00 |
| 03.02.2025 | 1,51 | 1,55 | 1,51 | 1,52 | 2,64% | 2.100,00 |
| 31.01.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -0,86% | 4.900,00 |
| 30.01.2025 | 1,42 | 1,49 | 1,41 | 1,49 | 7,17% | 26.411,00 |
| 29.01.2025 | 1,42 | 1,42 | 1,39 | 1,39 | 0,23% | 4.287,00 |
| 28.01.2025 | 1,39 | 1,41 | 1,37 | 1,39 | 0,20% | 1.700,00 |
| 27.01.2025 | 1,39 | 1,41 | 1,38 | 1,38 | -0,31% | 40,00 |
| 24.01.2025 | 1,40 | 1,40 | 1,36 | 1,39 | -0,52% | 3.000,00 |
| 23.01.2025 | 1,39 | 1,42 | 1,37 | 1,40 | -2,00% | 50,00 |
| 22.01.2025 | 1,42 | 1,45 | 1,42 | 1,42 | 1,44% | 1.700,00 |
| 21.01.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,70% | - |
| 20.01.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,53% | - |
| 17.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,25% | - |
| 16.01.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 3,80% | 1.921,00 |
| 15.01.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 4,14% | 23.330,00 |
| 14.01.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -0,47% | 1,00 |
| 13.01.2025 | 1,29 | 1,31 | 1,27 | 1,29 | -1,13% | 4.781,00 |
| 10.01.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,87% | - |
| 09.01.2025 | 1,29 | 1,31 | 1,29 | 1,29 | -0,60% | - |
| 08.01.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 1,47% | - |
| 07.01.2025 | 1,28 | 1,31 | 1,27 | 1,28 | -2,55% | 298,00 |
| 06.01.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 1,31% | - |
| 03.01.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 2,39% | - |
| 02.01.2025 | 1,26 | 1,27 | 1,24 | 1,27 | 3,20% | 6.038,00 |
| 30.12.2024 | 1,27 | 1,27 | 1,19 | 1,23 | -0,57% | 3.001,00 |
| 27.12.2024 | 1,27 | 1,30 | 1,18 | 1,23 | -4,62% | 44.456,00 |
| 23.12.2024 | 1,29 | 1,32 | 1,27 | 1,29 | 0,08% | 21,00 |
| 20.12.2024 | 1,30 | 1,30 | 1,27 | 1,29 | 3,07% | 45,00 |
| 19.12.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -4,93% | 3.008,00 |
| 18.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 17.12.2024 | 1,35 | 1,35 | 1,32 | 1,32 | 3,24% | 2.273,00 |
| 16.12.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -5,07% | 5.000,00 |
| 13.12.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -6,67% | - |
| 12.12.2024 | 1,47 | 1,47 | 1,43 | 1,45 | -0,89% | 3.000,00 |
| 11.12.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 2,31% | - |
| 10.12.2024 | 1,43 | 1,43 | 1,41 | 1,43 | 1,03% | 250,00 |
| 09.12.2024 | 1,40 | 1,44 | 1,39 | 1,41 | 2,73% | 382,00 |
| 06.12.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -0,81% | - |
| 05.12.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 7,63% | - |
| 04.12.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,14% | 3.630,00 |