2,212€
0,29%
Echtzeit-Aktienkurs Ramelius Resources Ltd.
Bid:
Ask:
Aktienkurse zur Ramelius Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,33% | - |
| 28.11.2025 | 2,04 | 2,06 | 2,01 | 2,04 | 0,42% | 18.698,00 |
| 27.11.2025 | 2,03 | 2,05 | 2,01 | 2,03 | 1,59% | 2.000,00 |
| 26.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 6,40% | - |
| 21.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,83% | - |
| 07.11.2025 | 1,87 | 1,89 | 1,86 | 1,86 | 4,76% | 500,00 |
| 05.11.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -4,29% | 3.168,00 |
| 03.11.2025 | 1,86 | 1,90 | 1,86 | 1,86 | -0,31% | 1.508,00 |
| 31.10.2025 | 1,87 | 1,90 | 1,83 | 1,86 | 0,51% | 8.933,00 |
| 30.10.2025 | 1,85 | 1,89 | 1,85 | 1,86 | 2,98% | 3.550,00 |
| 28.10.2025 | 1,79 | 1,80 | 1,76 | 1,80 | -0,61% | 1.500,00 |
| 27.10.2025 | 1,87 | 1,87 | 1,79 | 1,81 | -16,69% | 12.127,00 |
| 20.10.2025 | 2,11 | 2,20 | 2,05 | 2,18 | 1,14% | 16.458,00 |
| 17.10.2025 | 2,23 | 2,25 | 2,15 | 2,15 | -3,80% | 15.348,00 |
| 14.10.2025 | 2,25 | 2,26 | 2,24 | 2,24 | 4,98% | - |
| 13.10.2025 | 2,20 | 2,22 | 2,13 | 2,13 | 0,42% | 10.192,00 |
| 10.10.2025 | 2,12 | 2,19 | 2,06 | 2,12 | -3,31% | 25.038,00 |
| 01.10.2025 | 2,19 | 2,20 | 2,19 | 2,19 | 0,64% | - |
| 30.09.2025 | 2,18 | 2,22 | 2,18 | 2,18 | 7,10% | 1.000,00 |
| 26.09.2025 | 2,05 | 2,05 | 2,03 | 2,04 | 1,64% | - |
| 25.09.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -4,52% | - |
| 24.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 8,50% | - |
| 19.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -6,61% | - |
| 15.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 6,55% | - |
| 05.09.2025 | 1,92 | 1,96 | 1,89 | 1,94 | 3,23% | 30.459,00 |
| 04.09.2025 | 1,88 | 1,91 | 1,88 | 1,88 | -2,29% | 3.500,00 |
| 03.09.2025 | 1,91 | 1,94 | 1,91 | 1,93 | -1,10% | 31.880,00 |
| 02.09.2025 | 1,90 | 1,98 | 1,87 | 1,95 | 1,99% | 23.566,00 |
| 01.09.2025 | 1,86 | 1,93 | 1,83 | 1,91 | 6,89% | 17.098,00 |
| 29.08.2025 | 1,77 | 1,82 | 1,76 | 1,79 | 3,82% | 14.032,00 |
| 28.08.2025 | 1,73 | 1,79 | 1,69 | 1,72 | 1,16% | 17.766,00 |
| 27.08.2025 | 1,69 | 1,71 | 1,69 | 1,70 | 1,81% | 1.787,00 |
| 26.08.2025 | 1,67 | 1,70 | 1,64 | 1,67 | -2,28% | 6.800,00 |
| 25.08.2025 | 1,67 | 1,71 | 1,66 | 1,71 | 5,74% | 14.984,00 |
| 22.08.2025 | 1,59 | 1,63 | 1,56 | 1,62 | -0,95% | 26.781,00 |
| 21.08.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 6,89% | 23.290,00 |
| 20.08.2025 | 1,53 | 1,56 | 1,53 | 1,53 | -2,60% | 900,00 |
| 19.08.2025 | 1,55 | 1,59 | 1,55 | 1,57 | -0,87% | 18.758,00 |
| 18.08.2025 | 1,56 | 1,60 | 1,55 | 1,58 | -0,58% | 8.698,00 |
| 15.08.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 2,80% | 9.213,00 |
| 14.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,90% | - |
| 13.08.2025 | 1,56 | 1,56 | 1,53 | 1,56 | 3,29% | 1.750,00 |
| 12.08.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -2,56% | - |
| 11.08.2025 | 1,55 | 1,58 | 1,52 | 1,55 | -0,10% | 3.001,00 |
| 08.08.2025 | 1,58 | 1,61 | 1,55 | 1,55 | -0,97% | 6.915,00 |
| 07.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,16% | - |
| 06.08.2025 | 1,57 | 1,57 | 1,54 | 1,57 | 4,28% | 250,00 |
| 05.08.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 3,14% | - |
| 04.08.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 4,98% | - |
| 01.08.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,80% | 9.082,00 |
| 31.07.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -5,40% | 980,00 |
| 30.07.2025 | 1,48 | 1,51 | 1,45 | 1,48 | 1,08% | 4.800,00 |
| 29.07.2025 | 1,49 | 1,52 | 1,46 | 1,46 | 1,60% | 1.200,00 |
| 28.07.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -5,61% | 3.355,00 |
| 25.07.2025 | 1,53 | 1,53 | 1,50 | 1,52 | -2,39% | 1,00 |
| 24.07.2025 | 1,57 | 1,57 | 1,54 | 1,56 | 0,71% | 125,00 |
| 23.07.2025 | 1,56 | 1,57 | 1,53 | 1,55 | 4,75% | 4.388,00 |
| 22.07.2025 | 1,48 | 1,51 | 1,48 | 1,48 | 6,72% | 1.578,00 |
| 21.07.2025 | 1,39 | 1,40 | 1,37 | 1,39 | -1,54% | 7.379,00 |
| 18.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,64% | - |
| 17.07.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -1,60% | 240,00 |
| 16.07.2025 | 1,40 | 1,41 | 1,37 | 1,41 | -1,23% | 100,00 |
| 15.07.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 3,95% | 22.594,00 |
| 14.07.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 1,71% | - |
| 11.07.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 0,00% | 2.950,00 |
| 10.07.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 0,32% | 2.000,00 |
| 09.07.2025 | 1,31 | 1,34 | 1,31 | 1,34 | -2,22% | 10.820,00 |
| 08.07.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 4,64% | 4.000,00 |
| 07.07.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -0,72% | 8.055,00 |
| 04.07.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -4,51% | 21.000,00 |
| 03.07.2025 | 1,37 | 1,40 | 1,36 | 1,39 | -1,09% | 19.481,00 |
| 02.07.2025 | 1,38 | 1,40 | 1,35 | 1,40 | -0,18% | 1.729,00 |
| 01.07.2025 | 1,40 | 1,43 | 1,40 | 1,40 | -1,06% | 1.200,00 |
| 30.06.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 1,70% | - |
| 27.06.2025 | 1,40 | 1,40 | 1,37 | 1,40 | -3,02% | 23,00 |
| 26.06.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,20% | - |
| 25.06.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,59% | - |
| 24.06.2025 | 1,43 | 1,43 | 1,40 | 1,43 | -0,44% | 615,00 |
| 23.06.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -3,33% | - |
| 20.06.2025 | 1,50 | 1,52 | 1,49 | 1,49 | 2,32% | 500,00 |
| 19.06.2025 | 1,45 | 1,48 | 1,45 | 1,45 | -3,55% | 4.350,00 |
| 18.06.2025 | 1,50 | 1,52 | 1,48 | 1,51 | -3,11% | 1.280,00 |
| 17.06.2025 | 1,56 | 1,59 | 1,55 | 1,55 | 1,39% | 400,00 |
| 16.06.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -6,48% | - |
| 13.06.2025 | 1,64 | 1,64 | 1,61 | 1,64 | 1,20% | 1.250,00 |
| 12.06.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 4,65% | 6.005,00 |
| 11.06.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -2,29% | - |
| 10.06.2025 | 1,58 | 1,59 | 1,55 | 1,58 | -2,72% | 1,00 |
| 09.06.2025 | 1,61 | 1,66 | 1,61 | 1,63 | 1,51% | 3.507,00 |
| 06.06.2025 | 1,60 | 1,60 | 1,58 | 1,60 | -2,00% | - |
| 05.06.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -1,53% | - |
| 04.06.2025 | 1,63 | 1,66 | 1,63 | 1,66 | -0,81% | 1.200,00 |
| 03.06.2025 | 1,67 | 1,70 | 1,67 | 1,68 | -0,25% | 3.096,00 |
| 02.06.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 2,61% | - |
| 30.05.2025 | 1,64 | 1,67 | 1,63 | 1,64 | 3,46% | 1.200,00 |
| 29.05.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 0,62% | 6.000,00 |
| 28.05.2025 | 1,60 | 1,62 | 1,55 | 1,57 | 2,61% | 11.550,00 |
| 27.05.2025 | 1,57 | 1,58 | 1,53 | 1,53 | -4,11% | - |
| 26.05.2025 | 1,60 | 1,60 | 1,57 | 1,60 | 1,70% | 2.800,00 |
| 23.05.2025 | 1,59 | 1,63 | 1,55 | 1,57 | -4,40% | 18.332,00 |