1,400€
-0,36%
Echtzeit-Aktienkurs RAMELIUS RES LTD
Bid:
Ask:
Aktienkurse zur RAMELIUS RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,71% | - |
| 15.07.2025 | 1,40 | 1,41 | 1,37 | 1,41 | 4,00% | - |
| 14.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,89% | 287,00 |
| 11.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,46% | - |
| 10.07.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 5,75% | - |
| 09.07.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -5,30% | - |
| 08.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,86% | - |
| 07.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,23% | - |
| 04.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 03.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,45% | - |
| 02.07.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -4,68% | - |
| 01.07.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 2,40% | 2.900,00 |
| 30.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | - |
| 27.06.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -2,14% | 28.000,00 |
| 26.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,43% | - |
| 25.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 24.06.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,27% | - |
| 23.06.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -3,86% | 155,00 |
| 20.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,54% | - |
| 19.06.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -2,00% | 3.950,00 |
| 18.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,22% | 2.650,00 |
| 17.06.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 1,46% | - |
| 16.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -6,61% | 150,00 |
| 13.06.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 2,66% | - |
| 12.06.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 2,47% | - |
| 11.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 10.06.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -1,51% | - |
| 09.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,13% | - |
| 06.06.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -1,61% | - |
| 05.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,70% | - |
| 04.06.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -3,77% | - |
| 03.06.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 3,04% | 350,00 |
| 02.06.2025 | 1,66 | 1,70 | 1,65 | 1,66 | 3,11% | 155,00 |
| 30.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,03% | - |
| 29.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,06% | - |
| 28.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 27.05.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -2,97% | - |
| 26.05.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 2,13% | - |
| 23.05.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -2,02% | - |
| 22.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 6,02% | - |
| 21.05.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 2,19% | - |
| 20.05.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 1,60% | 2.500,00 |
| 19.05.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 2,71% | 159,00 |
| 16.05.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 2,79% | - |
| 15.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,85% | - |
| 14.05.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,96% | - |
| 13.05.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -5,23% | - |
| 12.05.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -5,57% | 159,00 |
| 09.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,87% | - |
| 08.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,57% | - |
| 07.05.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 1,34% | - |
| 06.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 6,45% | - |
| 05.05.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -2,90% | - |
| 02.05.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 5,57% | - |
| 30.04.2025 | 1,46 | 1,46 | 1,44 | 1,44 | 1,48% | - |
| 29.04.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 3,21% | - |
| 28.04.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -3,65% | - |
| 25.04.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -0,56% | - |
| 24.04.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 2,95% | - |
| 23.04.2025 | 1,39 | 1,43 | 1,39 | 1,39 | -14,78% | 5.462,00 |
| 22.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,89% | - |
| 17.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,44% | - |
| 16.04.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 7,13% | - |
| 15.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,54% | - |
| 14.04.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 4,01% | - |
| 11.04.2025 | 1,45 | 1,45 | 1,42 | 1,42 | 1,07% | - |
| 10.04.2025 | 1,45 | 1,45 | 1,41 | 1,41 | 12,37% | - |
| 09.04.2025 | 1,23 | 1,26 | 1,23 | 1,25 | -4,42% | 250,00 |
| 08.04.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 4,88% | - |
| 07.04.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -4,43% | - |
| 04.04.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -2,39% | 17.010,00 |
| 03.04.2025 | 1,38 | 1,39 | 1,34 | 1,34 | -1,47% | 3.000,00 |
| 02.04.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -1,52% | 5.000,00 |
| 01.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,98% | - |
| 31.03.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -4,28% | - |
| 28.03.2025 | 1,42 | 1,46 | 1,40 | 1,40 | 4,87% | 1.000,00 |
| 27.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | - |
| 26.03.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 5,59% | - |
| 25.03.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -0,63% | - |
| 24.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 4.061,00 |
| 21.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 20.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 733,00 |
| 19.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 18.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,63% | 500,00 |
| 17.03.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -0,31% | 433,00 |
| 14.03.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 5,30% | - |
| 13.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,66% | - |
| 12.03.2025 | 1,21 | 1,22 | 1,19 | 1,22 | -5,74% | 3.473,00 |
| 11.03.2025 | 1,40 | 1,40 | 1,29 | 1,29 | -19,68% | 3.000,00 |
| 10.03.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 4,42% | - |
| 07.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 06.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,82% | 750,00 |
| 05.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 04.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 03.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,41% | - |
| 28.02.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -8,41% | - |
| 27.02.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 1,01% | - |
| 26.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,25% | - |
| 25.02.2025 | 1,65 | 1,67 | 1,55 | 1,65 | 1,98% | 500,00 |
| 24.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,37% | - |