8,100€
-5,59%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 8,65 | 8,85 | 8,07 | 8,08 | -4,94% | - |
| 30.07.2026 | 8,48 | 8,84 | 8,20 | 8,50 | 2,53% | - |
| 29.07.2026 | 8,50 | 8,69 | 8,06 | 8,29 | -1,78% | - |
| 28.07.2026 | 8,80 | 9,08 | 8,30 | 8,44 | -5,17% | - |
| 27.07.2026 | 9,27 | 9,36 | 8,52 | 8,90 | -2,41% | - |
| 24.07.2026 | 9,98 | 10,18 | 9,08 | 9,12 | -7,13% | - |
| 23.07.2026 | 10,75 | 11,08 | 9,79 | 9,82 | -8,01% | - |
| 22.07.2026 | 10,30 | 10,83 | 10,25 | 10,68 | 2,89% | - |
| 21.07.2026 | 10,12 | 10,48 | 9,98 | 10,38 | 1,47% | - |
| 20.07.2026 | 10,20 | 10,45 | 9,82 | 10,23 | -0,49% | - |
| 17.07.2026 | 10,33 | 10,55 | 10,05 | 10,28 | -3,29% | - |
| 16.07.2026 | 11,15 | 11,35 | 10,63 | 10,63 | -4,49% | - |
| 15.07.2026 | 11,38 | 11,60 | 10,58 | 11,13 | -3,47% | - |
| 14.07.2026 | 11,18 | 11,68 | 11,00 | 11,53 | 5,01% | - |
| 13.07.2026 | 10,75 | 11,20 | 10,73 | 10,98 | 1,86% | - |
| 10.07.2026 | 10,83 | 11,08 | 10,63 | 10,78 | -0,92% | - |
| 09.07.2026 | 10,78 | 11,03 | 10,30 | 10,88 | 1,40% | - |
| 08.07.2026 | 10,63 | 10,85 | 10,18 | 10,73 | 2,88% | - |
| 07.07.2026 | 10,85 | 11,00 | 9,92 | 10,43 | -4,14% | 5.950,00 |
| 06.07.2026 | 11,40 | 11,58 | 10,83 | 10,88 | -4,40% | - |
| 03.07.2026 | 11,50 | 11,50 | 11,28 | 11,38 | 1,79% | - |
| 02.07.2026 | 11,33 | 11,88 | 10,78 | 11,18 | -0,89% | - |
| 01.07.2026 | 11,53 | 12,28 | 11,28 | 11,28 | -2,17% | 4.060,00 |
| 30.06.2026 | 11,18 | 11,63 | 10,95 | 11,53 | 3,60% | - |
| 29.06.2026 | 11,23 | 11,33 | 10,58 | 11,13 | 0,91% | - |
| 26.06.2026 | 10,85 | 11,55 | 10,73 | 11,03 | -0,45% | - |
| 25.06.2026 | 11,18 | 11,38 | 10,83 | 11,08 | 0,00% | - |
| 24.06.2026 | 11,33 | 11,45 | 10,83 | 11,08 | -2,64% | - |
| 23.06.2026 | 11,63 | 11,75 | 10,88 | 11,38 | -2,99% | - |
| 22.06.2026 | 12,15 | 12,33 | 11,53 | 11,73 | -3,70% | - |
| 19.06.2026 | 12,18 | 12,25 | 12,15 | 12,18 | -1,02% | - |
| 18.06.2026 | 12,83 | 13,05 | 12,18 | 12,30 | -3,53% | - |
| 17.06.2026 | 12,05 | 13,10 | 11,80 | 12,75 | 6,69% | - |
| 16.06.2026 | 12,63 | 12,80 | 11,88 | 11,95 | -6,64% | - |
| 15.06.2026 | 13,53 | 13,53 | 12,80 | 12,80 | -3,03% | - |
| 12.06.2026 | 12,85 | 13,55 | 12,80 | 13,20 | 3,12% | 345,00 |
| 11.06.2026 | 12,45 | 12,80 | 12,30 | 12,80 | 4,49% | - |
| 10.06.2026 | 12,70 | 12,78 | 11,75 | 12,25 | -2,00% | - |
| 09.06.2026 | 13,28 | 13,43 | 12,25 | 12,50 | -6,02% | - |
| 08.06.2026 | 13,55 | 13,80 | 12,93 | 13,30 | -9,52% | - |
| 05.06.2026 | 14,85 | 14,93 | 13,20 | 14,70 | -1,18% | - |
| 04.06.2026 | 14,50 | 15,08 | 14,05 | 14,88 | 0,68% | - |
| 03.06.2026 | 14,98 | 15,28 | 14,20 | 14,78 | -1,50% | 1.323,00 |
| 02.06.2026 | 14,15 | 15,55 | 13,83 | 15,00 | 5,63% | - |
| 01.06.2026 | 13,58 | 14,53 | 13,43 | 14,20 | 5,97% | - |
| 29.05.2026 | 14,33 | 14,68 | 13,35 | 13,40 | -6,62% | - |
| 28.05.2026 | 13,28 | 14,45 | 12,88 | 14,35 | 7,09% | - |
| 27.05.2026 | 12,75 | 13,45 | 12,33 | 13,40 | 5,10% | 600,00 |
| 26.05.2026 | 12,13 | 13,18 | 11,98 | 12,75 | 4,94% | - |
| 25.05.2026 | 12,20 | 12,20 | 12,05 | 12,15 | 1,25% | - |
| 22.05.2026 | 12,05 | 12,40 | 11,75 | 12,00 | 0,21% | - |
| 21.05.2026 | 11,33 | 12,20 | 11,33 | 11,98 | 5,51% | - |
| 20.05.2026 | 11,80 | 12,18 | 11,35 | 11,35 | -3,61% | - |
| 19.05.2026 | 11,98 | 12,23 | 11,33 | 11,78 | -0,84% | - |
| 18.05.2026 | 12,48 | 12,60 | 11,73 | 11,88 | -4,62% | - |
| 15.05.2026 | 12,83 | 13,00 | 12,13 | 12,45 | -3,49% | - |
| 14.05.2026 | 13,05 | 13,35 | 12,43 | 12,90 | -2,27% | - |
| 13.05.2026 | 14,13 | 14,40 | 12,50 | 13,20 | -6,38% | - |
| 12.05.2026 | 12,58 | 14,10 | 12,08 | 14,10 | 9,30% | 3.750,00 |
| 11.05.2026 | 12,60 | 13,33 | 12,13 | 12,90 | 2,58% | - |
| 08.05.2026 | 12,65 | 12,75 | 12,40 | 12,58 | -0,20% | - |
| 07.05.2026 | 13,33 | 13,45 | 12,58 | 12,60 | -5,62% | - |
| 06.05.2026 | 12,98 | 13,45 | 12,80 | 13,35 | 3,89% | - |
| 05.05.2026 | 12,43 | 13,10 | 12,18 | 12,85 | 3,63% | 105,00 |
| 04.05.2026 | 12,70 | 13,00 | 12,20 | 12,40 | -2,17% | 1.080,00 |
| 30.04.2026 | 12,40 | 12,90 | 12,33 | 12,68 | 1,81% | - |
| 29.04.2026 | 12,48 | 12,70 | 12,28 | 12,45 | 0,20% | - |
| 28.04.2026 | 12,38 | 12,55 | 11,93 | 12,43 | 0,20% | - |
| 27.04.2026 | 11,75 | 12,45 | 11,65 | 12,40 | 5,31% | - |
| 24.04.2026 | 12,05 | 12,23 | 11,63 | 11,78 | -1,87% | - |
| 23.04.2026 | 12,70 | 13,03 | 11,85 | 12,00 | -6,25% | - |
| 22.04.2026 | 12,83 | 13,30 | 12,33 | 12,80 | 0,39% | - |
| 21.04.2026 | 12,05 | 13,40 | 11,95 | 12,75 | 7,82% | - |
| 20.04.2026 | 11,45 | 11,95 | 11,43 | 11,83 | 1,72% | - |
| 17.04.2026 | 11,73 | 12,15 | 11,53 | 11,63 | -2,31% | - |
| 16.04.2026 | 12,03 | 12,40 | 11,75 | 11,90 | -1,04% | - |
| 15.04.2026 | 11,20 | 12,05 | 11,18 | 12,03 | 8,33% | - |
| 14.04.2026 | 11,88 | 12,23 | 10,93 | 11,10 | -8,07% | - |
| 13.04.2026 | 11,45 | 12,08 | 11,28 | 12,08 | 5,46% | - |
| 10.04.2026 | 11,75 | 12,28 | 11,45 | 11,45 | -1,72% | - |
| 09.04.2026 | 12,18 | 12,40 | 11,43 | 11,65 | -3,72% | - |
| 08.04.2026 | 13,48 | 13,65 | 12,05 | 12,10 | -7,46% | - |
| 07.04.2026 | 13,65 | 13,85 | 12,98 | 13,08 | -1,69% | - |
| 02.04.2026 | 12,55 | 13,50 | 12,20 | 13,30 | 3,50% | - |
| 01.04.2026 | 13,45 | 13,90 | 12,75 | 12,85 | -4,10% | - |
| 31.03.2026 | 12,70 | 13,70 | 12,65 | 13,40 | 6,35% | - |
| 30.03.2026 | 13,60 | 13,75 | 12,45 | 12,60 | -7,69% | 385,00 |
| 27.03.2026 | 12,20 | 13,75 | 11,90 | 13,65 | 12,35% | - |
| 26.03.2026 | 12,00 | 12,25 | 11,55 | 12,15 | 0,83% | - |
| 25.03.2026 | 12,45 | 12,70 | 11,95 | 12,05 | -2,43% | - |
| 24.03.2026 | 11,65 | 12,60 | 11,50 | 12,35 | 6,47% | - |
| 23.03.2026 | 11,45 | 11,95 | 11,15 | 11,60 | 0,00% | - |
| 20.03.2026 | 12,50 | 12,80 | 11,35 | 11,60 | -7,94% | - |
| 19.03.2026 | 11,90 | 13,10 | 11,10 | 12,60 | 5,88% | - |
| 18.03.2026 | 12,50 | 12,55 | 11,85 | 11,90 | -4,03% | - |
| 17.03.2026 | 12,50 | 12,60 | 12,10 | 12,40 | -0,40% | - |
| 16.03.2026 | 12,90 | 13,05 | 12,10 | 12,45 | -2,35% | - |
| 13.03.2026 | 13,10 | 13,55 | 12,60 | 12,75 | -3,04% | - |
| 12.03.2026 | 13,45 | 13,60 | 12,65 | 13,15 | -2,95% | - |
| 11.03.2026 | 12,70 | 13,70 | 12,60 | 13,55 | 7,11% | - |