13,900€
0,72%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,85 | 13,95 | 13,80 | 13,90 | 0,00% | - |
| 13.02.2026 | 13,75 | 14,10 | 13,35 | 13,90 | 2,21% | - |
| 12.02.2026 | 14,70 | 14,85 | 13,50 | 13,60 | -4,90% | - |
| 11.02.2026 | 14,25 | 15,15 | 14,10 | 14,30 | 1,78% | - |
| 10.02.2026 | 14,75 | 15,10 | 14,00 | 14,05 | -4,75% | - |
| 09.02.2026 | 15,40 | 15,55 | 14,40 | 14,75 | -3,59% | 2.600,00 |
| 06.02.2026 | 14,60 | 15,70 | 14,55 | 15,30 | -3,77% | - |
| 05.02.2026 | 16,80 | 16,85 | 14,10 | 15,90 | -4,79% | 850,00 |
| 04.02.2026 | 17,75 | 18,45 | 15,80 | 16,70 | -4,57% | - |
| 03.02.2026 | 15,90 | 17,75 | 15,90 | 17,50 | 10,76% | 16.848,00 |
| 02.02.2026 | 16,10 | 17,50 | 15,60 | 15,80 | -3,95% | - |
| 30.01.2026 | 16,40 | 17,05 | 15,90 | 16,45 | -1,50% | - |
| 29.01.2026 | 17,90 | 18,40 | 16,20 | 16,70 | -11,17% | - |
| 28.01.2026 | 19,40 | 19,60 | 18,15 | 18,80 | -1,83% | 6.250,00 |
| 27.01.2026 | 18,75 | 20,05 | 18,30 | 19,15 | 3,79% | 6.000,00 |
| 26.01.2026 | 25,10 | 25,20 | 18,00 | 18,45 | -21,49% | 546,00 |
| 23.01.2026 | 22,00 | 24,00 | 21,50 | 23,50 | 9,81% | - |
| 22.01.2026 | 20,15 | 22,50 | 19,90 | 21,40 | 8,35% | - |
| 21.01.2026 | 19,10 | 20,70 | 18,25 | 19,75 | 4,50% | - |
| 20.01.2026 | 17,70 | 19,75 | 17,10 | 18,90 | 4,42% | - |
| 19.01.2026 | 17,80 | 18,35 | 17,80 | 18,10 | 0,56% | - |
| 16.01.2026 | 18,65 | 19,00 | 17,80 | 18,00 | -2,96% | - |
| 15.01.2026 | 19,05 | 19,75 | 17,90 | 18,55 | -3,13% | - |
| 14.01.2026 | 17,65 | 19,15 | 17,30 | 19,15 | 8,81% | - |
| 13.01.2026 | 19,30 | 19,70 | 17,45 | 17,60 | -6,88% | - |
| 12.01.2026 | 18,00 | 19,45 | 17,55 | 18,90 | 7,69% | - |
| 09.01.2026 | 17,45 | 18,75 | 17,35 | 17,55 | 0,86% | - |
| 08.01.2026 | 17,30 | 17,90 | 16,80 | 17,40 | 1,16% | - |
| 07.01.2026 | 17,15 | 17,60 | 16,65 | 17,20 | -0,29% | - |
| 06.01.2026 | 17,10 | 18,05 | 16,70 | 17,25 | 2,07% | - |
| 05.01.2026 | 16,40 | 17,50 | 16,25 | 16,90 | 6,62% | - |
| 02.01.2026 | 15,50 | 16,30 | 15,15 | 15,85 | 4,28% | 6.440,00 |
| 30.12.2025 | 15,50 | 15,90 | 15,20 | 15,20 | -1,30% | - |
| 29.12.2025 | 15,50 | 16,05 | 14,75 | 15,40 | 9,61% | - |
| 23.12.2025 | 13,30 | 15,20 | 13,20 | 14,05 | 9,77% | - |
| 22.12.2025 | 12,50 | 13,25 | 12,45 | 12,80 | 2,81% | - |
| 19.12.2025 | 12,25 | 12,90 | 12,15 | 12,45 | 5,06% | - |
| 18.12.2025 | 12,00 | 12,50 | 11,85 | 11,85 | -1,25% | - |
| 17.12.2025 | 12,70 | 13,05 | 11,95 | 12,00 | -5,88% | - |
| 16.12.2025 | 12,65 | 13,00 | 12,50 | 12,75 | -0,78% | - |
| 15.12.2025 | 13,50 | 13,55 | 12,75 | 12,85 | -8,54% | - |
| 12.12.2025 | 14,00 | 14,35 | 13,85 | 14,05 | 1,08% | - |
| 11.12.2025 | 13,50 | 14,40 | 13,35 | 13,90 | 4,51% | - |
| 10.12.2025 | 14,30 | 14,30 | 13,15 | 13,30 | -6,34% | - |
| 09.12.2025 | 13,85 | 14,35 | 13,50 | 14,20 | 5,19% | - |
| 08.12.2025 | 15,20 | 15,35 | 13,45 | 13,50 | -16,15% | - |
| 05.12.2025 | 15,80 | 16,40 | 15,05 | 16,10 | 3,54% | 10,00 |
| 04.12.2025 | 14,45 | 15,65 | 14,00 | 15,55 | 6,87% | - |
| 03.12.2025 | 13,65 | 14,70 | 13,15 | 14,55 | 8,99% | - |
| 02.12.2025 | 12,90 | 14,00 | 12,85 | 13,35 | 3,49% | - |
| 01.12.2025 | 13,25 | 13,70 | 12,85 | 12,90 | -3,73% | - |
| 28.11.2025 | 13,55 | 14,20 | 13,30 | 13,40 | -0,74% | - |
| 27.11.2025 | 13,55 | 13,55 | 13,45 | 13,50 | -0,37% | - |
| 26.11.2025 | 14,00 | 14,30 | 13,55 | 13,55 | -3,90% | - |
| 25.11.2025 | 14,35 | 14,65 | 13,80 | 14,10 | -0,70% | - |
| 24.11.2025 | 14,20 | 14,35 | 13,60 | 14,20 | 1,79% | - |
| 21.11.2025 | 14,45 | 14,60 | 13,45 | 13,95 | -8,52% | - |
| 20.11.2025 | 15,50 | 16,35 | 15,25 | 15,25 | -0,97% | - |
| 19.11.2025 | 17,10 | 17,25 | 15,25 | 15,40 | -11,75% | - |
| 18.11.2025 | 17,40 | 18,00 | 17,05 | 17,45 | -1,13% | - |
| 17.11.2025 | 18,70 | 19,05 | 17,60 | 17,65 | -3,55% | - |
| 14.11.2025 | 18,80 | 19,50 | 17,75 | 18,30 | -6,15% | - |
| 13.11.2025 | 21,10 | 21,30 | 19,40 | 19,50 | -7,14% | - |
| 12.11.2025 | 20,70 | 21,70 | 20,50 | 21,00 | 2,94% | - |
| 11.11.2025 | 21,50 | 21,70 | 19,80 | 20,40 | -9,73% | 220,00 |
| 10.11.2025 | 22,30 | 22,60 | 21,30 | 22,60 | 10,78% | 110,00 |
| 06.11.2025 | 21,10 | 21,90 | 19,70 | 20,40 | -0,97% | 200,00 |
| 05.11.2025 | 21,20 | 21,40 | 19,50 | 20,60 | -8,04% | - |
| 04.11.2025 | 23,00 | 24,30 | 22,40 | 22,40 | -7,05% | 2.386,00 |
| 03.11.2025 | 26,30 | 27,00 | 23,90 | 24,10 | -7,66% | - |
| 31.10.2025 | 29,80 | 30,30 | 25,90 | 26,10 | -1,88% | - |
| 30.10.2025 | 24,90 | 26,80 | 24,00 | 26,60 | 7,26% | 140,00 |
| 29.10.2025 | 24,40 | 24,90 | 23,50 | 24,80 | 4,20% | - |
| 28.10.2025 | 29,20 | 29,90 | 23,70 | 23,80 | -16,20% | 120,00 |
| 27.10.2025 | 28,80 | 29,60 | 27,10 | 28,40 | -6,58% | - |
| 24.10.2025 | 31,40 | 32,50 | 29,40 | 30,40 | -2,56% | - |
| 23.10.2025 | 34,60 | 35,80 | 30,90 | 31,20 | -9,04% | - |
| 22.10.2025 | 35,50 | 36,40 | 32,00 | 34,30 | -4,72% | - |
| 21.10.2025 | 40,80 | 40,90 | 34,80 | 36,00 | -12,20% | - |
| 20.10.2025 | 40,50 | 42,00 | 39,60 | 41,00 | 5,94% | - |
| 17.10.2025 | 41,00 | 42,50 | 38,00 | 38,70 | -10,00% | 1.008,00 |
| 16.10.2025 | 41,10 | 46,50 | 41,00 | 43,00 | 4,88% | - |
| 15.10.2025 | 47,00 | 49,65 | 39,60 | 41,00 | -11,26% | - |
| 14.10.2025 | 46,00 | 47,70 | 41,90 | 46,20 | 0,00% | - |
| 13.10.2025 | 41,60 | 46,70 | 41,50 | 46,20 | 15,50% | 4,00 |
| 10.10.2025 | 40,60 | 42,70 | 40,00 | 40,00 | -2,20% | 10,00 |
| 09.10.2025 | 36,60 | 41,00 | 36,40 | 40,90 | 16,86% | - |
| 08.10.2025 | 35,10 | 36,60 | 34,80 | 35,00 | -0,85% | - |
| 07.10.2025 | 33,00 | 36,50 | 32,10 | 35,30 | 5,69% | - |
| 06.10.2025 | 32,40 | 34,10 | 31,20 | 33,40 | 3,41% | 60,00 |
| 03.10.2025 | 30,60 | 32,30 | 30,20 | 32,30 | 9,12% | - |
| 02.10.2025 | 29,50 | 30,30 | 28,30 | 29,60 | 0,34% | - |
| 01.10.2025 | 27,60 | 29,50 | 27,30 | 29,50 | 8,06% | - |
| 30.09.2025 | 28,20 | 28,20 | 26,90 | 27,30 | -1,09% | - |
| 29.09.2025 | 27,10 | 28,30 | 26,20 | 27,60 | -0,72% | 21,00 |
| 26.09.2025 | 28,30 | 28,80 | 27,50 | 27,80 | -2,80% | - |
| 25.09.2025 | 28,50 | 30,40 | 26,80 | 28,60 | 3,25% | - |
| 24.09.2025 | 27,00 | 28,10 | 26,90 | 27,70 | 4,92% | - |
| 23.09.2025 | 25,70 | 26,50 | 25,60 | 26,40 | 2,72% | - |
| 22.09.2025 | 25,60 | 26,00 | 24,80 | 25,70 | 0,00% | - |