2,219€
1,58%
Echtzeit-Aktienkurs Ramelius Resources Ltd.
Bid:
Ask:
Aktienkurse zur Ramelius Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,20 | 2,27 | 2,20 | 2,22 | 1,67% | - |
| 11.12.2025 | 2,06 | 2,18 | 2,06 | 2,18 | 6,41% | - |
| 10.12.2025 | 1,95 | 2,06 | 1,95 | 2,05 | 4,80% | - |
| 09.12.2025 | 1,99 | 1,99 | 1,92 | 1,96 | -2,15% | - |
| 08.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,50% | - |
| 05.12.2025 | 2,02 | 2,02 | 2,01 | 2,01 | -0,32% | - |
| 04.12.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -2,13% | - |
| 03.12.2025 | 2,04 | 2,07 | 2,04 | 2,06 | 1,08% | - |
| 02.12.2025 | 2,10 | 2,10 | 2,03 | 2,04 | -0,66% | - |
| 01.12.2025 | 2,07 | 2,07 | 2,05 | 2,05 | 2,19% | - |
| 28.11.2025 | 2,03 | 2,07 | 2,01 | 2,01 | -1,11% | - |
| 27.11.2025 | 2,01 | 2,05 | 2,01 | 2,03 | 1,55% | - |
| 26.11.2025 | 2,01 | 2,01 | 2,00 | 2,00 | 0,65% | - |
| 25.11.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 4,33% | - |
| 24.11.2025 | 1,92 | 1,93 | 1,91 | 1,91 | 1,33% | - |
| 21.11.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -4,40% | - |
| 20.11.2025 | 1,93 | 1,98 | 1,93 | 1,97 | 3,66% | - |
| 19.11.2025 | 1,87 | 1,93 | 1,87 | 1,90 | 1,50% | - |
| 18.11.2025 | 1,99 | 1,99 | 1,87 | 1,87 | -6,03% | - |
| 17.11.2025 | 1,99 | 2,00 | 1,99 | 1,99 | -0,03% | - |
| 14.11.2025 | 2,01 | 2,01 | 1,99 | 1,99 | -3,44% | - |
| 13.11.2025 | 2,03 | 2,07 | 2,03 | 2,06 | 2,67% | - |
| 12.11.2025 | 2,03 | 2,03 | 2,01 | 2,01 | 0,02% | - |
| 11.11.2025 | 1,99 | 2,02 | 1,99 | 2,01 | 2,01% | - |
| 10.11.2025 | 1,87 | 1,98 | 1,87 | 1,97 | 4,24% | - |
| 07.11.2025 | 1,83 | 1,92 | 1,83 | 1,89 | 0,88% | - |
| 06.11.2025 | 1,82 | 1,91 | 1,82 | 1,87 | 4,18% | - |
| 05.11.2025 | 1,84 | 1,84 | 1,79 | 1,80 | -2,34% | - |
| 04.11.2025 | 1,84 | 1,84 | 1,83 | 1,84 | -1,24% | - |
| 03.11.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -0,80% | - |
| 31.10.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,16% | - |
| 30.10.2025 | 1,92 | 1,92 | 1,85 | 1,86 | -3,21% | - |
| 29.10.2025 | 1,79 | 1,92 | 1,79 | 1,92 | 6,92% | 5.400,00 |
| 28.10.2025 | 1,82 | 1,82 | 1,77 | 1,79 | -0,36% | 6,00 |
| 27.10.2025 | 1,97 | 1,97 | 1,79 | 1,80 | -8,70% | 1.385,00 |
| 24.10.2025 | 1,97 | 1,97 | 1,95 | 1,97 | 0,54% | - |
| 23.10.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 0,36% | - |
| 22.10.2025 | 2,14 | 2,14 | 1,94 | 1,95 | -10,55% | 16.853,00 |
| 21.10.2025 | 2,18 | 2,20 | 2,17 | 2,18 | 0,25% | 4.200,00 |
| 20.10.2025 | 2,20 | 2,20 | 2,11 | 2,18 | -2,09% | 10.000,00 |
| 17.10.2025 | 2,22 | 2,24 | 2,21 | 2,23 | -0,91% | 750,00 |
| 16.10.2025 | 2,22 | 2,25 | 2,22 | 2,25 | -0,22% | - |
| 15.10.2025 | 2,24 | 2,25 | 2,24 | 2,25 | -0,02% | - |
| 14.10.2025 | 2,19 | 2,26 | 2,19 | 2,25 | 3,11% | 12.900,00 |
| 13.10.2025 | 2,25 | 2,25 | 2,17 | 2,18 | 0,67% | - |
| 10.10.2025 | 2,17 | 2,17 | 2,16 | 2,17 | -7,29% | 1.000,00 |
| 09.10.2025 | 2,32 | 2,34 | 2,28 | 2,34 | 1,83% | 8.790,00 |
| 08.10.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -0,04% | - |
| 07.10.2025 | 2,37 | 2,37 | 2,29 | 2,30 | -2,77% | - |
| 06.10.2025 | 2,25 | 2,37 | 2,25 | 2,36 | 3,89% | 1.450,00 |
| 03.10.2025 | 2,28 | 2,28 | 2,25 | 2,28 | -0,74% | 500,00 |
| 02.10.2025 | 2,21 | 2,30 | 2,21 | 2,29 | 3,48% | - |
| 01.10.2025 | 2,17 | 2,22 | 2,17 | 2,22 | 1,86% | 11.000,00 |
| 30.09.2025 | 2,13 | 2,18 | 2,13 | 2,17 | 2,55% | - |
| 29.09.2025 | 2,07 | 2,13 | 2,07 | 2,12 | 2,39% | - |
| 26.09.2025 | 2,00 | 2,08 | 2,00 | 2,07 | 2,37% | 4.800,00 |
| 25.09.2025 | 2,08 | 2,08 | 2,02 | 2,02 | -3,57% | 1.000,00 |
| 24.09.2025 | 2,09 | 2,10 | 2,08 | 2,10 | -0,33% | - |
| 23.09.2025 | 2,16 | 2,16 | 2,10 | 2,11 | -0,12% | - |
| 22.09.2025 | 1,99 | 2,11 | 1,99 | 2,11 | 8,80% | 1.013,00 |
| 19.09.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -2,10% | 4,00 |
| 18.09.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 2,38% | 4,00 |
| 17.09.2025 | 2,00 | 2,00 | 1,90 | 1,93 | -4,59% | 800,00 |
| 16.09.2025 | 2,09 | 2,09 | 2,02 | 2,03 | -2,90% | 1,00 |
| 15.09.2025 | 2,08 | 2,09 | 2,06 | 2,09 | 1,81% | 1,00 |
| 12.09.2025 | 1,99 | 2,05 | 1,99 | 2,05 | 3,12% | 1.000,00 |
| 11.09.2025 | 1,94 | 2,01 | 1,94 | 1,99 | 3,90% | 801,00 |
| 10.09.2025 | 1,96 | 1,96 | 1,90 | 1,91 | -1,42% | 4,00 |
| 09.09.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 2,65% | - |
| 08.09.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -2,48% | - |
| 05.09.2025 | 1,89 | 1,95 | 1,89 | 1,94 | 2,51% | 1,00 |
| 04.09.2025 | 1,93 | 1,93 | 1,87 | 1,89 | -1,92% | 1.111,00 |
| 03.09.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,34% | 13.901,00 |
| 02.09.2025 | 1,90 | 1,92 | 1,88 | 1,92 | 1,80% | - |
| 01.09.2025 | 1,77 | 1,91 | 1,77 | 1,89 | 6,67% | 50,00 |
| 29.08.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 2,85% | - |
| 28.08.2025 | 1,70 | 1,74 | 1,70 | 1,72 | 1,15% | 4.600,00 |
| 27.08.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 1,16% | - |
| 26.08.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -0,88% | - |
| 25.08.2025 | 1,61 | 1,71 | 1,61 | 1,70 | 5,64% | - |
| 22.08.2025 | 1,59 | 1,63 | 1,58 | 1,61 | -0,34% | - |
| 21.08.2025 | 1,54 | 1,61 | 1,54 | 1,61 | 4,88% | - |
| 20.08.2025 | 1,53 | 1,56 | 1,53 | 1,54 | -1,29% | 28,00 |
| 19.08.2025 | 1,55 | 1,58 | 1,55 | 1,56 | -0,48% | - |
| 18.08.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -0,54% | 8,00 |
| 15.08.2025 | 1,54 | 1,58 | 1,54 | 1,57 | 1,68% | 20,00 |
| 14.08.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -0,23% | - |
| 13.08.2025 | 1,53 | 1,57 | 1,53 | 1,55 | 1,31% | - |
| 12.08.2025 | 1,55 | 1,55 | 1,51 | 1,53 | -1,39% | - |
| 11.08.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -0,10% | 11.000,00 |
| 08.08.2025 | 1,57 | 1,59 | 1,55 | 1,55 | -0,86% | - |
| 07.08.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,55% | - |
| 06.08.2025 | 1,50 | 1,57 | 1,50 | 1,56 | 3,73% | 13,00 |
| 05.08.2025 | 1,46 | 1,51 | 1,46 | 1,50 | 3,05% | - |
| 04.08.2025 | 1,38 | 1,47 | 1,38 | 1,46 | 4,90% | 6.400,00 |
| 01.08.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,93% | - |
| 31.07.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -4,85% | - |
| 30.07.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,30% | - |
| 29.07.2025 | 1,42 | 1,51 | 1,42 | 1,48 | 4,03% | - |
| 28.07.2025 | 1,52 | 1,52 | 1,42 | 1,42 | -6,59% | - |