1,537€
4,59%
Echtzeit-Aktienkurs RAMELIUS RES LTD
Bid:
Ask:
Aktienkurse zur RAMELIUS RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 4,56% | - |
| 30.04.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,91% | 3.469,00 |
| 29.04.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 2,82% | - |
| 28.04.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -3,01% | - |
| 25.04.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,36% | - |
| 24.04.2025 | 1,39 | 1,47 | 1,39 | 1,47 | 5,47% | 18.320,00 |
| 23.04.2025 | 1,63 | 1,63 | 1,38 | 1,39 | -14,72% | 4.800,00 |
| 22.04.2025 | 1,58 | 1,66 | 1,58 | 1,63 | 3,36% | 530,00 |
| 17.04.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -1,07% | 2,00 |
| 16.04.2025 | 1,59 | 1,61 | 1,56 | 1,59 | 6,87% | 1.160,00 |
| 15.04.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,03% | - |
| 14.04.2025 | 1,50 | 1,51 | 1,48 | 1,49 | 0,24% | 10.000,00 |
| 11.04.2025 | 1,41 | 1,49 | 1,41 | 1,49 | 5,19% | 1.050,00 |
| 10.04.2025 | 1,34 | 1,47 | 1,34 | 1,42 | 6,65% | - |
| 09.04.2025 | 1,26 | 1,35 | 1,23 | 1,33 | 5,23% | - |
| 08.04.2025 | 1,28 | 1,32 | 1,25 | 1,26 | -1,27% | - |
| 07.04.2025 | 1,29 | 1,31 | 1,25 | 1,28 | -0,89% | - |
| 04.04.2025 | 1,36 | 1,39 | 1,29 | 1,29 | -5,00% | - |
| 03.04.2025 | 1,35 | 1,41 | 1,35 | 1,36 | 0,61% | - |
| 02.04.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -3,95% | - |
| 01.04.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,74% | - |
| 31.03.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -2,82% | - |
| 28.03.2025 | 1,35 | 1,44 | 1,35 | 1,42 | 5,03% | 6.000,00 |
| 27.03.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,65% | - |
| 26.03.2025 | 1,26 | 1,34 | 1,26 | 1,33 | 5,60% | 12.058,00 |
| 25.03.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 1,66% | - |
| 24.03.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -2,40% | 4.000,00 |
| 21.03.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 0,16% | - |
| 20.03.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -1,00% | - |
| 19.03.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 0,37% | - |
| 18.03.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -0,58% | - |
| 17.03.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,08% | 100,00 |
| 14.03.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 3,22% | - |
| 13.03.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,93% | - |
| 12.03.2025 | 1,23 | 1,24 | 1,20 | 1,23 | -7,69% | 3.113,00 |
| 11.03.2025 | 1,61 | 1,61 | 1,32 | 1,33 | -17,34% | - |
| 10.03.2025 | 1,59 | 1,64 | 1,59 | 1,61 | 1,13% | - |
| 07.03.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,72% | 80,00 |
| 06.03.2025 | 1,59 | 1,63 | 1,59 | 1,61 | 0,85% | - |
| 05.03.2025 | 1,59 | 1,61 | 1,58 | 1,59 | 0,98% | - |
| 04.03.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 0,13% | - |
| 03.03.2025 | 1,57 | 1,60 | 1,57 | 1,57 | 0,16% | - |
| 28.02.2025 | 1,62 | 1,62 | 1,56 | 1,57 | -2,84% | - |
| 27.02.2025 | 1,62 | 1,66 | 1,61 | 1,62 | -0,22% | 5.500,00 |
| 26.02.2025 | 1,63 | 1,66 | 1,62 | 1,62 | -3,05% | - |
| 25.02.2025 | 1,61 | 1,70 | 1,61 | 1,67 | 3,88% | - |
| 24.02.2025 | 1,63 | 1,66 | 1,61 | 1,61 | -1,23% | 200,00 |
| 21.02.2025 | 1,59 | 1,66 | 1,59 | 1,63 | 2,45% | - |
| 20.02.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,28% | - |
| 19.02.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,28% | - |
| 18.02.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -0,59% | - |
| 17.02.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,20% | - |
| 14.02.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 0,14% | - |
| 13.02.2025 | 1,57 | 1,61 | 1,57 | 1,60 | 1,79% | - |
| 12.02.2025 | 1,61 | 1,61 | 1,55 | 1,57 | -2,82% | - |
| 11.02.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 0,75% | - |
| 10.02.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 1,20% | - |
| 07.02.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -0,60% | 100,00 |
| 06.02.2025 | 1,59 | 1,59 | 1,58 | 1,59 | -0,03% | - |
| 05.02.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 3,51% | 3.000,00 |
| 04.02.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,08% | - |
| 03.02.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 4,00% | - |
| 31.01.2025 | 1,47 | 1,50 | 1,46 | 1,46 | -1,48% | 1.000,00 |
| 30.01.2025 | 1,43 | 1,49 | 1,42 | 1,48 | 6,04% | 6.100,00 |
| 29.01.2025 | 1,39 | 1,43 | 1,39 | 1,40 | 0,70% | - |
| 28.01.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,82% | - |
| 27.01.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -0,33% | 5.038,00 |
| 24.01.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,00% | 5.000,00 |
| 23.01.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,65% | - |
| 22.01.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 1,03% | - |
| 21.01.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 1,75% | - |
| 20.01.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -1,23% | - |
| 17.01.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,12% | - |
| 16.01.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 2,46% | - |
| 15.01.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 5,03% | 400,00 |
| 14.01.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,08% | - |
| 13.01.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -0,85% | - |
| 10.01.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,82% | - |
| 09.01.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -0,48% | - |
| 08.01.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 1,47% | - |
| 07.01.2025 | 1,32 | 1,32 | 1,27 | 1,28 | -3,15% | - |
| 06.01.2025 | 1,27 | 1,33 | 1,27 | 1,32 | 3,38% | - |
| 03.01.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,12% | - |
| 02.01.2025 | 1,25 | 1,28 | 1,23 | 1,27 | 1,92% | 240,00 |
| 30.12.2024 | 1,23 | 1,27 | 1,23 | 1,25 | -1,11% | - |
| 27.12.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,51% | 6.935,00 |
| 23.12.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,42% | - |
| 20.12.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 3,71% | 120,00 |
| 19.12.2024 | 1,29 | 1,30 | 1,25 | 1,25 | -2,94% | - |
| 18.12.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -3,69% | - |
| 17.12.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 2,76% | - |
| 16.12.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -3,37% | - |
| 13.12.2024 | 1,43 | 1,43 | 1,35 | 1,35 | -5,59% | - |
| 12.12.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -2,09% | 1.500,00 |
| 11.12.2024 | 1,42 | 1,47 | 1,42 | 1,46 | 2,67% | - |
| 10.12.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 0,32% | - |
| 09.12.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 3,77% | - |
| 06.12.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,37% | - |
| 05.12.2024 | 1,29 | 1,40 | 1,29 | 1,39 | 7,40% | - |
| 04.12.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 1,22% | - |