2,221€
0,05%
Echtzeit-Aktienkurs Ramelius Resources Ltd.
Bid:
Ask:
Aktienkurse zur Ramelius Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,26 | 2,30 | 2,26 | 2,29 | 3,02% | - |
| 11.12.2025 | 2,16 | 2,24 | 2,16 | 2,22 | 15,15% | - |
| 09.12.2025 | 1,94 | 1,98 | 1,93 | 1,93 | -2,75% | - |
| 05.12.2025 | 2,01 | 2,04 | 1,98 | 1,98 | -2,24% | - |
| 04.12.2025 | 2,01 | 2,03 | 2,00 | 2,03 | -0,05% | - |
| 03.12.2025 | 2,05 | 2,07 | 2,03 | 2,03 | 1,25% | 142,00 |
| 02.12.2025 | 2,03 | 2,04 | 2,00 | 2,00 | -0,55% | 17.274,00 |
| 01.12.2025 | 2,06 | 2,08 | 2,02 | 2,02 | -3,59% | - |
| 28.11.2025 | 2,06 | 2,09 | 2,04 | 2,09 | 2,85% | - |
| 27.11.2025 | 2,04 | 2,06 | 2,03 | 2,03 | 2,57% | - |
| 26.11.2025 | 2,00 | 2,04 | 1,98 | 1,98 | 2,43% | 3.291,00 |
| 24.11.2025 | 1,92 | 1,97 | 1,91 | 1,93 | -1,88% | - |
| 20.11.2025 | 1,96 | 1,99 | 1,95 | 1,97 | 4,07% | - |
| 19.11.2025 | 1,93 | 1,97 | 1,89 | 1,89 | -0,42% | - |
| 18.11.2025 | 1,86 | 1,91 | 1,86 | 1,90 | -5,79% | - |
| 17.11.2025 | 1,99 | 2,02 | 1,92 | 2,02 | 4,40% | 9.324,00 |
| 14.11.2025 | 1,98 | 1,99 | 1,90 | 1,93 | -1,83% | - |
| 13.11.2025 | 2,05 | 2,06 | 1,97 | 1,97 | -5,61% | - |
| 12.11.2025 | 2,02 | 2,09 | 2,01 | 2,09 | 5,51% | - |
| 11.11.2025 | 2,00 | 2,03 | 1,98 | 1,98 | -0,75% | 1.000,00 |
| 10.11.2025 | 1,98 | 2,03 | 1,98 | 1,99 | 5,23% | - |
| 07.11.2025 | 1,92 | 1,92 | 1,87 | 1,89 | 2,77% | - |
| 06.11.2025 | 1,91 | 1,92 | 1,84 | 1,84 | 3,25% | 3.102,00 |
| 05.11.2025 | 1,80 | 1,82 | 1,79 | 1,79 | -4,95% | - |
| 03.11.2025 | 1,86 | 1,88 | 1,84 | 1,88 | 0,21% | 11.851,00 |
| 31.10.2025 | 1,87 | 1,89 | 1,86 | 1,87 | 0,32% | - |
| 30.10.2025 | 1,85 | 1,88 | 1,84 | 1,87 | -1,74% | - |
| 29.10.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 9,82% | - |
| 28.10.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -6,99% | - |
| 27.10.2025 | 1,84 | 1,86 | 1,78 | 1,86 | -5,15% | 1.000,00 |
| 24.10.2025 | 1,96 | 1,98 | 1,92 | 1,96 | 0,10% | - |
| 23.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,20% | - |
| 22.10.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -10,48% | 10.000,00 |
| 21.10.2025 | 2,17 | 2,19 | 2,17 | 2,19 | 3,16% | 4.000,00 |
| 20.10.2025 | 2,15 | 2,18 | 2,12 | 2,12 | -0,33% | 25,00 |
| 17.10.2025 | 2,23 | 2,23 | 2,11 | 2,13 | -6,55% | - |
| 16.10.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 1,07% | 5,00 |
| 14.10.2025 | 2,16 | 2,27 | 2,14 | 2,25 | 2,51% | 1.000,00 |
| 13.10.2025 | 2,17 | 2,21 | 2,17 | 2,20 | 1,86% | 9.000,00 |
| 10.10.2025 | 2,16 | 2,22 | 2,11 | 2,16 | -5,23% | 4.656,00 |
| 09.10.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -1,90% | - |
| 08.10.2025 | 2,30 | 2,32 | 2,29 | 2,32 | 1,40% | - |
| 07.10.2025 | 2,30 | 2,30 | 2,26 | 2,29 | -2,43% | - |
| 06.10.2025 | 2,30 | 2,35 | 2,30 | 2,34 | 3,17% | 7.636,00 |
| 03.10.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 0,89% | - |
| 02.10.2025 | 2,29 | 2,29 | 2,25 | 2,25 | 2,88% | 500,00 |
| 01.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,74% | - |
| 30.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,16% | - |
| 29.09.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 8,00% | 1.000,00 |
| 25.09.2025 | 2,02 | 2,03 | 1,99 | 1,99 | -4,88% | - |
| 24.09.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,52% | - |
| 23.09.2025 | 2,10 | 2,12 | 2,08 | 2,10 | 1,30% | 20.000,00 |
| 22.09.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 5,28% | - |
| 19.09.2025 | 1,92 | 1,99 | 1,92 | 1,97 | -1,30% | 15.500,00 |
| 18.09.2025 | 1,96 | 2,00 | 1,95 | 2,00 | 2,31% | - |
| 17.09.2025 | 1,97 | 1,97 | 1,95 | 1,95 | -4,03% | - |
| 16.09.2025 | 2,02 | 2,03 | 2,00 | 2,03 | -3,10% | 20.155,00 |
| 15.09.2025 | 2,06 | 2,10 | 2,05 | 2,10 | 2,59% | 3.900,00 |
| 12.09.2025 | 2,05 | 2,05 | 2,02 | 2,05 | 1,54% | - |
| 11.09.2025 | 2,00 | 2,02 | 1,99 | 2,01 | 5,17% | 15.070,00 |
| 10.09.2025 | 1,91 | 1,92 | 1,90 | 1,92 | -1,79% | - |
| 09.09.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 1,83% | - |
| 08.09.2025 | 1,89 | 1,92 | 1,88 | 1,92 | -0,78% | - |
| 05.09.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 2,28% | - |
| 04.09.2025 | 1,87 | 1,89 | 1,87 | 1,89 | -2,68% | - |
| 03.09.2025 | 1,90 | 1,94 | 1,90 | 1,94 | -0,92% | 6.300,00 |
| 02.09.2025 | 1,90 | 1,96 | 1,87 | 1,96 | 5,39% | 3.000,00 |
| 01.09.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 3,98% | 7.200,00 |
| 29.08.2025 | 1,77 | 1,79 | 1,75 | 1,79 | 3,48% | 5.000,00 |
| 28.08.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 1,05% | 13.452,00 |
| 27.08.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 1,79% | 2.200,00 |
| 26.08.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -0,06% | 10.000,00 |
| 25.08.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 3,71% | - |
| 22.08.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 1,70% | 29.200,00 |
| 21.08.2025 | 1,59 | 1,61 | 1,58 | 1,59 | 3,85% | - |
| 20.08.2025 | 1,53 | 1,53 | 1,52 | 1,53 | -0,78% | - |
| 19.08.2025 | 1,54 | 1,56 | 1,54 | 1,55 | -2,65% | - |
| 18.08.2025 | 1,56 | 1,59 | 1,54 | 1,59 | 2,99% | - |
| 15.08.2025 | 1,56 | 1,57 | 1,54 | 1,54 | 0,26% | 460,00 |
| 14.08.2025 | 1,54 | 1,55 | 1,52 | 1,54 | -1,91% | - |
| 13.08.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 1,95% | - |
| 12.08.2025 | 1,54 | 1,54 | 1,52 | 1,54 | -0,07% | - |
| 11.08.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -2,23% | - |
| 08.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,58% | - |
| 07.08.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 0,51% | - |
| 06.08.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 3,53% | - |
| 05.08.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 1,97% | - |
| 04.08.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 4,76% | - |
| 01.08.2025 | 1,39 | 1,41 | 1,38 | 1,41 | 0,64% | - |
| 31.07.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,37% | - |
| 30.07.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -3,57% | - |
| 29.07.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 2,63% | - |
| 28.07.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -4,49% | 980,00 |
| 25.07.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -2,19% | - |
| 24.07.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 0,13% | - |
| 23.07.2025 | 1,55 | 1,57 | 1,54 | 1,55 | 2,79% | - |
| 22.07.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 8,51% | - |
| 21.07.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -1,14% | - |
| 18.07.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 1,23% | - |
| 17.07.2025 | 1,37 | 1,39 | 1,35 | 1,39 | -1,56% | - |