1,549€
7,87%
Echtzeit-Aktienkurs RAMELIUS RES LTD
Bid:
Ask:
Aktienkurse zur RAMELIUS RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,54% | - |
| 20.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | - |
| 19.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 18.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,39% | - |
| 14.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,39% | - |
| 13.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 12.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,34% | - |
| 11.02.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -0,57% | - |
| 10.02.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 2,86% | - |
| 07.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 06.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,59% | - |
| 05.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,80% | - |
| 04.02.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 2,60% | - |
| 03.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,39% | - |
| 31.01.2025 | 1,45 | 1,45 | 1,41 | 1,41 | 3,74% | - |
| 30.01.2025 | 1,36 | 1,46 | 1,36 | 1,36 | 0,81% | 2.000,00 |
| 29.01.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 1,73% | - |
| 28.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,45% | - |
| 27.01.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,60% | - |
| 24.01.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,45% | - |
| 23.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 22.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 21.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -5,14% | - |
| 20.01.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 6,05% | 2.962,00 |
| 17.01.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 0,75% | - |
| 16.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,75% | - |
| 15.01.2025 | 1,28 | 1,33 | 1,28 | 1,28 | 3,64% | 10.000,00 |
| 14.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 13.01.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,60% | - |
| 10.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,30% | - |
| 09.01.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,64% | - |
| 08.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 07.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,06% | - |
| 06.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,24% | - |
| 03.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,90% | - |
| 02.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | - |
| 30.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,49% | - |
| 27.12.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -2,64% | 5.000,00 |
| 23.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 20.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 19.12.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -2,03% | - |
| 18.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,84% | - |
| 17.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 16.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,84% | - |
| 13.12.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -12,32% | - |
| 12.12.2024 | 1,42 | 1,50 | 1,42 | 1,50 | 6,66% | 333,00 |
| 11.12.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 1,08% | - |
| 10.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,76% | - |
| 09.12.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 2,25% | - |
| 06.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,48% | - |
| 05.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 8,40% | - |
| 04.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,13% | - |