2,221€
3,14%
Echtzeit-Aktienkurs Ramelius Resources Ltd.
Bid:
Ask:
Aktienkurse zur Ramelius Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,22 | 2,30 | 2,22 | 2,22 | 3,02% | 850,00 |
| 11.12.2025 | 2,14 | 2,22 | 2,13 | 2,15 | 5,75% | 2.000,00 |
| 10.12.2025 | 2,01 | 2,04 | 2,01 | 2,04 | 6,49% | 2.000,00 |
| 09.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,85% | 310,00 |
| 08.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,11% | - |
| 05.12.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,10% | - |
| 04.12.2025 | 1,99 | 1,99 | 1,98 | 1,99 | -2,12% | - |
| 03.12.2025 | 2,03 | 2,04 | 2,03 | 2,03 | 0,84% | 3.000,00 |
| 02.12.2025 | 1,97 | 2,01 | 1,97 | 2,01 | -0,84% | - |
| 01.12.2025 | 1,99 | 2,03 | 1,99 | 2,03 | 1,75% | - |
| 28.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,22% | - |
| 27.11.2025 | 1,98 | 1,98 | 1,97 | 1,97 | 1,13% | - |
| 26.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 25.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 6,39% | - |
| 24.11.2025 | 1,86 | 1,87 | 1,86 | 1,86 | 2,42% | - |
| 21.11.2025 | 1,82 | 1,82 | 1,81 | 1,82 | -5,46% | - |
| 20.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,06% | - |
| 19.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,53% | - |
| 18.11.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -5,70% | - |
| 17.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 4,16% | - |
| 14.11.2025 | 1,94 | 1,94 | 1,85 | 1,85 | -7,12% | 6.350,00 |
| 13.11.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 1,68% | - |
| 12.11.2025 | 1,94 | 1,96 | 1,94 | 1,96 | 0,77% | - |
| 11.11.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -1,02% | - |
| 10.11.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 6,33% | - |
| 07.11.2025 | 1,87 | 1,87 | 1,85 | 1,85 | 0,00% | - |
| 06.11.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,00% | 2.500,00 |
| 05.11.2025 | 1,78 | 1,85 | 1,78 | 1,85 | 2,38% | 1.500,00 |
| 04.11.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -1,04% | - |
| 03.11.2025 | 1,90 | 1,90 | 1,83 | 1,83 | -1,62% | 2.000,00 |
| 31.10.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 1,81% | - |
| 30.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,83% | - |
| 29.10.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 5,87% | - |
| 28.10.2025 | 1,76 | 1,82 | 1,76 | 1,77 | 0,40% | 10.000,00 |
| 27.10.2025 | 1,85 | 1,85 | 1,76 | 1,76 | -8,84% | - |
| 24.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,28% | - |
| 23.10.2025 | 1,93 | 1,99 | 1,93 | 1,96 | 0,46% | 1.000,00 |
| 22.10.2025 | 1,95 | 1,96 | 1,94 | 1,95 | -10,50% | 1.300,00 |
| 21.10.2025 | 2,17 | 2,18 | 2,12 | 2,18 | 3,91% | 250,00 |
| 20.10.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -4,72% | - |
| 17.10.2025 | 2,20 | 2,20 | 2,18 | 2,20 | -2,57% | - |
| 16.10.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 0,00% | 3.750,00 |
| 15.10.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 3,81% | 932,00 |
| 14.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,54% | - |
| 13.10.2025 | 2,19 | 2,19 | 2,14 | 2,14 | 0,70% | 1.889,00 |
| 10.10.2025 | 2,10 | 2,13 | 2,10 | 2,13 | -7,43% | - |
| 09.10.2025 | 2,29 | 2,36 | 2,27 | 2,30 | -0,04% | 5.000,00 |
| 08.10.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 1,14% | - |
| 07.10.2025 | 2,27 | 2,28 | 2,27 | 2,28 | -2,90% | - |
| 06.10.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 3,22% | - |
| 03.10.2025 | 2,25 | 2,30 | 2,25 | 2,27 | 0,89% | 5.200,00 |
| 02.10.2025 | 2,33 | 2,33 | 2,24 | 2,25 | 2,69% | 180,00 |
| 01.10.2025 | 2,16 | 2,19 | 2,15 | 2,19 | -0,41% | - |
| 30.09.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 5,87% | 5.000,00 |
| 29.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,11% | 100,00 |
| 26.09.2025 | 2,05 | 2,05 | 2,03 | 2,04 | 2,36% | 2.561,00 |
| 25.09.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -3,96% | - |
| 24.09.2025 | 2,06 | 2,07 | 2,06 | 2,07 | -2,45% | 250,00 |
| 23.09.2025 | 2,07 | 2,12 | 2,07 | 2,12 | -0,75% | 2.649,00 |
| 22.09.2025 | 2,05 | 2,14 | 2,04 | 2,14 | 7,98% | 4.110,00 |
| 19.09.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 2,22% | 952,00 |
| 18.09.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 1,57% | - |
| 17.09.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -3,83% | 500,00 |
| 16.09.2025 | 1,99 | 2,05 | 1,98 | 1,98 | -2,60% | 9.967,00 |
| 15.09.2025 | 2,03 | 2,04 | 2,03 | 2,04 | 0,69% | - |
| 12.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,92% | 1,00 |
| 11.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,85% | - |
| 10.09.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 2,66% | 5.500,00 |
| 08.09.2025 | 1,89 | 1,91 | 1,89 | 1,90 | -1,63% | 989,00 |
| 05.09.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 3,99% | - |
| 04.09.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -3,18% | - |
| 03.09.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 3,18% | - |
| 02.09.2025 | 1,88 | 1,88 | 1,86 | 1,86 | 2,09% | - |
| 01.09.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 5,39% | - |
| 29.08.2025 | 1,73 | 1,78 | 1,73 | 1,73 | 1,77% | 11.101,00 |
| 28.08.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,98% | - |
| 27.08.2025 | 1,68 | 1,68 | 1,66 | 1,66 | 1,09% | 10.000,00 |
| 26.08.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -1,20% | - |
| 25.08.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 2,78% | 147,00 |
| 22.08.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 1,25% | 6.600,00 |
| 21.08.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 3,49% | 2.900,00 |
| 20.08.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,83% | 1,00 |
| 19.08.2025 | 1,54 | 1,58 | 1,54 | 1,56 | 1,23% | 40.686,00 |
| 18.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,06% | - |
| 15.08.2025 | 1,55 | 1,59 | 1,54 | 1,54 | 1,12% | 1.900,00 |
| 14.08.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,40% | - |
| 13.08.2025 | 1,54 | 1,55 | 1,52 | 1,52 | 0,00% | 1.450,00 |
| 12.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,52% | - |
| 11.08.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -4,69% | - |
| 08.08.2025 | 1,56 | 1,60 | 1,55 | 1,60 | 2,96% | 147,00 |
| 07.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 06.08.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 3,98% | - |
| 05.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,13% | - |
| 04.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 5,27% | 17,00 |
| 01.08.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,73% | - |
| 31.07.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -4,40% | - |
| 30.07.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -0,89% | - |
| 29.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,73% | - |
| 28.07.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -3,86% | - |
| 25.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,41% | - |