1,528€
5,45%
Echtzeit-Aktienkurs Ramelius Resources Ltd.
Bid:
Ask:
Aktienkurse zur Ramelius Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 3,88% | - |
| 30.04.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 2,08% | - |
| 29.04.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 1,84% | - |
| 28.04.2025 | 1,39 | 1,41 | 1,38 | 1,41 | -2,55% | - |
| 25.04.2025 | 1,45 | 1,47 | 1,43 | 1,45 | -1,29% | - |
| 24.04.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 5,00% | 100,00 |
| 23.04.2025 | 1,40 | 1,43 | 1,39 | 1,40 | -13,59% | - |
| 22.04.2025 | 1,64 | 1,67 | 1,61 | 1,62 | 2,21% | 14.000,00 |
| 17.04.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,81% | - |
| 16.04.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 7,25% | - |
| 15.04.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,00% | - |
| 14.04.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 11.04.2025 | 1,46 | 1,50 | 1,43 | 1,49 | 5,30% | - |
| 10.04.2025 | 1,46 | 1,46 | 1,37 | 1,41 | 3,06% | - |
| 09.04.2025 | 1,24 | 1,38 | 1,24 | 1,37 | 10,29% | - |
| 08.04.2025 | 1,29 | 1,32 | 1,23 | 1,24 | -2,28% | - |
| 07.04.2025 | 1,27 | 1,33 | 1,25 | 1,27 | 0,08% | - |
| 04.04.2025 | 1,38 | 1,39 | 1,21 | 1,27 | -5,78% | 1.830,00 |
| 03.04.2025 | 1,40 | 1,40 | 1,35 | 1,35 | 0,90% | - |
| 02.04.2025 | 1,34 | 1,36 | 1,33 | 1,34 | -5,11% | - |
| 01.04.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 2,77% | 5.000,00 |
| 31.03.2025 | 1,37 | 1,37 | 1,35 | 1,37 | -3,52% | - |
| 28.03.2025 | 1,44 | 1,44 | 1,41 | 1,42 | 4,79% | - |
| 27.03.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 2,03% | - |
| 26.03.2025 | 1,34 | 1,35 | 1,33 | 1,33 | 4,97% | - |
| 25.03.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 2,43% | - |
| 24.03.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -1,83% | - |
| 21.03.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,08% | - |
| 20.03.2025 | 1,26 | 1,26 | 1,23 | 1,26 | -0,87% | - |
| 19.03.2025 | 1,26 | 1,28 | 1,25 | 1,27 | -0,47% | - |
| 18.03.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,71% | 10.000,00 |
| 17.03.2025 | 1,26 | 1,28 | 1,26 | 1,27 | -2,01% | - |
| 14.03.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 2,86% | 2.500,00 |
| 13.03.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 1,78% | - |
| 12.03.2025 | 1,22 | 1,24 | 1,20 | 1,24 | -7,84% | 11.673,00 |
| 11.03.2025 | 1,33 | 1,34 | 1,32 | 1,34 | -16,41% | - |
| 10.03.2025 | 1,63 | 1,63 | 1,57 | 1,60 | 0,75% | - |
| 07.03.2025 | 1,59 | 1,59 | 1,57 | 1,59 | -0,75% | - |
| 06.03.2025 | 1,61 | 1,61 | 1,59 | 1,60 | 0,25% | - |
| 05.03.2025 | 1,59 | 1,61 | 1,57 | 1,60 | 1,72% | - |
| 04.03.2025 | 1,58 | 1,58 | 1,55 | 1,57 | 0,19% | - |
| 03.03.2025 | 1,58 | 1,59 | 1,56 | 1,57 | 0,19% | - |
| 28.02.2025 | 1,56 | 1,57 | 1,55 | 1,57 | -2,49% | - |
| 27.02.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -0,19% | - |
| 26.02.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -3,13% | - |
| 25.02.2025 | 1,68 | 1,68 | 1,63 | 1,66 | 1,53% | - |
| 24.02.2025 | 1,64 | 1,65 | 1,62 | 1,64 | 0,12% | - |
| 21.02.2025 | 1,65 | 1,68 | 1,63 | 1,63 | 3,16% | - |
| 20.02.2025 | 1,59 | 1,61 | 1,58 | 1,58 | -0,50% | 650,00 |
| 19.02.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,25% | - |
| 18.02.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,69% | - |
| 17.02.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,95% | - |
| 14.02.2025 | 1,62 | 1,63 | 1,58 | 1,58 | 0,00% | 16.000,00 |
| 13.02.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 1,21% | - |
| 12.02.2025 | 1,56 | 1,57 | 1,55 | 1,57 | -2,61% | - |
| 11.02.2025 | 1,61 | 1,62 | 1,58 | 1,61 | 1,13% | - |
| 10.02.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,82% | 4.262,00 |
| 07.02.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,82% | - |
| 06.02.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,13% | - |
| 05.02.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 3,52% | 3.010,00 |
| 04.02.2025 | 1,53 | 1,55 | 1,53 | 1,53 | 1,46% | 8.240,00 |
| 03.02.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 2,65% | - |
| 31.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,62% | - |
| 30.01.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 2,88% | - |
| 29.01.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 2,08% | - |
| 28.01.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 1,60% | 710,00 |
| 27.01.2025 | 1,37 | 1,37 | 1,35 | 1,37 | -0,80% | - |
| 24.01.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,58% | - |
| 23.01.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -1,91% | - |
| 22.01.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 3.500,00 |
| 21.01.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 1,59% | - |
| 20.01.2025 | 1,38 | 1,40 | 1,37 | 1,39 | -0,65% | - |
| 17.01.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,87% | - |
| 16.01.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,95% | - |
| 15.01.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 5,71% | 2.421,00 |
| 14.01.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 0,08% | - |
| 13.01.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,31% | 6.026,00 |
| 10.01.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,85% | - |
| 09.01.2025 | 1,27 | 1,31 | 1,27 | 1,29 | -0,54% | 10.000,00 |
| 08.01.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 1,49% | - |
| 07.01.2025 | 1,26 | 1,29 | 1,26 | 1,28 | -3,12% | - |
| 06.01.2025 | 1,32 | 1,35 | 1,32 | 1,32 | 3,38% | - |
| 03.01.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,47% | - |
| 02.01.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,12% | 1.850,00 |
| 30.12.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,80% | - |
| 27.12.2024 | 1,27 | 1,27 | 1,22 | 1,24 | -3,64% | - |
| 23.12.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -0,77% | 120,00 |
| 20.12.2024 | 1,29 | 1,32 | 1,28 | 1,30 | 1,33% | 5.000,00 |
| 19.12.2024 | 1,30 | 1,30 | 1,25 | 1,28 | 1,50% | - |
| 18.12.2024 | 1,29 | 1,32 | 1,26 | 1,26 | -4,68% | - |
| 17.12.2024 | 1,34 | 1,34 | 1,32 | 1,33 | 0,84% | 269,00 |
| 16.12.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -3,45% | 3.000,00 |
| 13.12.2024 | 1,39 | 1,39 | 1,35 | 1,36 | -3,47% | - |
| 12.12.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -3,55% | - |
| 11.12.2024 | 1,46 | 1,48 | 1,45 | 1,46 | 2,81% | - |
| 10.12.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,84% | - |
| 09.12.2024 | 1,38 | 1,46 | 1,38 | 1,44 | 5,05% | - |
| 06.12.2024 | 1,38 | 1,38 | 1,34 | 1,37 | -1,37% | - |
| 05.12.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 7,45% | - |
| 04.12.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 1,10% | - |