46,000€
-1,29%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 26,60 | 26,70 | 25,30 | 25,70 | -4,10% | - |
| 18.09.2025 | 22,10 | 27,30 | 22,00 | 26,80 | 22,37% | - |
| 17.09.2025 | 21,80 | 22,90 | 21,40 | 21,90 | 2,34% | - |
| 16.09.2025 | 22,10 | 23,60 | 21,30 | 21,40 | -1,38% | - |
| 15.09.2025 | 20,60 | 22,10 | 20,60 | 21,70 | 5,34% | - |
| 12.09.2025 | 20,70 | 21,20 | 20,15 | 20,60 | -2,83% | - |
| 11.09.2025 | 22,40 | 22,50 | 21,10 | 21,20 | -2,75% | - |
| 10.09.2025 | 21,80 | 22,50 | 21,50 | 21,80 | 0,00% | - |
| 09.09.2025 | 22,10 | 22,60 | 21,20 | 21,80 | -1,80% | - |
| 08.09.2025 | 24,30 | 24,40 | 21,90 | 22,20 | -7,88% | - |
| 05.09.2025 | 21,60 | 24,10 | 21,50 | 24,10 | 12,09% | - |
| 04.09.2025 | 20,80 | 21,60 | 20,50 | 21,50 | 4,37% | - |
| 03.09.2025 | 20,70 | 21,30 | 20,50 | 20,60 | -0,48% | - |
| 02.09.2025 | 22,30 | 22,60 | 19,95 | 20,70 | -6,76% | - |
| 01.09.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 29.08.2025 | 21,90 | 22,50 | 21,20 | 22,20 | 1,83% | - |
| 28.08.2025 | 21,80 | 22,30 | 21,50 | 21,80 | 0,93% | - |
| 27.08.2025 | 22,00 | 22,30 | 21,10 | 21,60 | -1,82% | - |
| 26.08.2025 | 21,10 | 22,30 | 21,00 | 22,00 | 4,27% | - |
| 25.08.2025 | 20,15 | 21,90 | 19,75 | 21,10 | 4,71% | - |
| 22.08.2025 | 19,05 | 20,20 | 18,65 | 20,15 | 7,18% | - |
| 21.08.2025 | 17,85 | 19,10 | 17,70 | 18,80 | 5,32% | - |
| 20.08.2025 | 17,70 | 18,15 | 17,10 | 17,85 | -0,28% | - |
| 19.08.2025 | 19,40 | 19,65 | 17,70 | 17,90 | -7,73% | 210,00 |
| 18.08.2025 | 20,70 | 20,70 | 18,50 | 19,40 | -3,96% | - |
| 15.08.2025 | 23,40 | 23,50 | 19,20 | 20,20 | -12,93% | - |
| 14.08.2025 | 22,10 | 23,50 | 21,50 | 23,20 | 5,94% | - |
| 13.08.2025 | 21,40 | 22,10 | 20,80 | 21,90 | 2,82% | - |
| 12.08.2025 | 20,20 | 21,70 | 20,10 | 21,30 | 5,45% | - |
| 11.08.2025 | 19,30 | 20,70 | 19,25 | 20,20 | 4,39% | 420,00 |
| 08.08.2025 | 19,00 | 20,00 | 18,70 | 19,35 | 4,03% | - |
| 07.08.2025 | 17,60 | 18,80 | 16,70 | 18,60 | 5,68% | - |
| 06.08.2025 | 17,05 | 17,80 | 16,20 | 17,60 | -12,00% | 315,00 |
| 05.08.2025 | 18,95 | 20,20 | 18,45 | 20,00 | 6,38% | - |
| 04.08.2025 | 16,80 | 19,00 | 16,25 | 18,80 | 14,63% | - |
| 01.08.2025 | 17,35 | 17,35 | 14,30 | 16,40 | -8,38% | - |
| 31.07.2025 | 17,75 | 18,95 | 16,40 | 17,90 | 3,17% | - |
| 30.07.2025 | 17,95 | 18,45 | 17,20 | 17,35 | -3,61% | - |
| 29.07.2025 | 18,65 | 19,30 | 17,80 | 18,00 | -3,23% | 691,00 |
| 28.07.2025 | 19,20 | 19,60 | 18,25 | 18,60 | -3,12% | - |
| 25.07.2025 | 19,80 | 19,80 | 18,50 | 19,20 | -1,54% | - |
| 24.07.2025 | 19,15 | 20,00 | 18,95 | 19,50 | 1,83% | - |
| 23.07.2025 | 18,15 | 19,30 | 17,20 | 19,15 | 5,51% | - |
| 22.07.2025 | 18,10 | 18,60 | 17,30 | 18,15 | 1,40% | - |
| 21.07.2025 | 19,27 | 20,76 | 17,88 | 17,90 | -7,18% | - |