1,422€
2,34%
Echtzeit-Aktienkurs RAMELIUS RES LTD
Bid:
Ask:
Aktienkurse zur RAMELIUS RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 1,37% | 2.000,00 |
| 15.07.2025 | 1,42 | 1,42 | 1,39 | 1,39 | 1,39% | - |
| 14.07.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 2,78% | - |
| 11.07.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -1,19% | - |
| 10.07.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,89% | - |
| 09.07.2025 | 1,30 | 1,33 | 1,29 | 1,32 | -3,00% | - |
| 08.07.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 3,10% | - |
| 07.07.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,46% | - |
| 04.07.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -2,59% | - |
| 03.07.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -1,74% | - |
| 02.07.2025 | 1,37 | 1,38 | 1,36 | 1,38 | -2,06% | - |
| 01.07.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -0,92% | - |
| 30.06.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 2,23% | - |
| 27.06.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -2,80% | - |
| 26.06.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 1,06% | - |
| 25.06.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,84% | 500,00 |
| 24.06.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -1,45% | - |
| 23.06.2025 | 1,43 | 1,46 | 1,43 | 1,45 | -2,63% | - |
| 20.06.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 2,77% | - |
| 19.06.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -2,82% | - |
| 18.06.2025 | 1,50 | 1,51 | 1,47 | 1,49 | -3,75% | 5.900,00 |
| 17.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 1,64% | - |
| 16.06.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -6,98% | - |
| 13.06.2025 | 1,63 | 1,65 | 1,62 | 1,63 | 1,18% | - |
| 12.06.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 4,40% | - |
| 11.06.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -2,58% | 1.000,00 |
| 10.06.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,75% | - |
| 09.06.2025 | 1,59 | 1,63 | 1,59 | 1,60 | 0,82% | - |
| 06.06.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -2,40% | 350,00 |
| 05.06.2025 | 1,63 | 1,66 | 1,62 | 1,63 | -2,69% | - |
| 04.06.2025 | 1,66 | 1,68 | 1,66 | 1,67 | -0,24% | - |
| 03.06.2025 | 1,67 | 1,68 | 1,66 | 1,68 | -2,67% | - |
| 02.06.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 5,45% | 4.444,00 |
| 30.05.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 1,05% | - |
| 29.05.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 1,96% | - |
| 28.05.2025 | 1,60 | 1,62 | 1,58 | 1,58 | 1,34% | - |
| 27.05.2025 | 1,57 | 1,57 | 1,54 | 1,56 | -1,94% | - |
| 26.05.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,69% | - |
| 23.05.2025 | 1,59 | 1,62 | 1,58 | 1,61 | -0,12% | - |
| 22.05.2025 | 1,59 | 1,62 | 1,56 | 1,61 | 6,71% | 550,00 |
| 21.05.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 1,41% | 3.000,00 |
| 20.05.2025 | 1,44 | 1,49 | 1,43 | 1,49 | 0,81% | - |
| 19.05.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 4,62% | - |
| 16.05.2025 | 1,43 | 1,43 | 1,38 | 1,41 | -2,29% | - |
| 15.05.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 4,19% | - |
| 14.05.2025 | 1,43 | 1,44 | 1,38 | 1,38 | -4,75% | - |
| 13.05.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -5,53% | - |
| 12.05.2025 | 1,55 | 1,56 | 1,52 | 1,54 | -6,51% | - |
| 09.05.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 1,23% | - |
| 08.05.2025 | 1,63 | 1,64 | 1,59 | 1,62 | 2,85% | 10.000,00 |
| 07.05.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -2,89% | 3.100,00 |
| 06.05.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 6,55% | - |
| 05.05.2025 | 1,50 | 1,53 | 1,49 | 1,53 | 0,00% | - |
| 02.05.2025 | 1,53 | 1,54 | 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% | - |