6,490€
1,09%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,81 | 6,87 | 6,47 | 6,48 | -5,54% | 2.660,00 |
| 19.10.2026 | 7,10 | 7,24 | 6,72 | 6,86 | -1,72% | 3.350,00 |
| 16.10.2026 | 7,45 | 7,56 | 6,98 | 6,98 | -6,18% | - |
| 15.10.2026 | 7,38 | 7,46 | 7,08 | 7,44 | 0,81% | - |
| 14.10.2026 | 7,98 | 8,10 | 7,36 | 7,38 | -7,52% | - |
| 13.10.2026 | 7,91 | 8,02 | 7,54 | 7,98 | 1,79% | - |
| 12.10.2026 | 7,95 | 8,08 | 7,45 | 7,84 | 0,90% | - |
| 09.10.2026 | 7,64 | 8,02 | 7,55 | 7,77 | 3,60% | - |
| 08.10.2026 | 7,32 | 7,86 | 7,13 | 7,50 | 2,74% | - |
| 07.10.2026 | 7,31 | 7,41 | 6,96 | 7,30 | 2,82% | - |
| 06.10.2026 | 7,14 | 7,29 | 7,00 | 7,10 | -0,28% | - |
| 05.10.2026 | 7,37 | 7,44 | 7,12 | 7,12 | -1,11% | - |
| 02.10.2026 | 7,42 | 7,65 | 7,18 | 7,20 | -2,96% | - |
| 01.10.2026 | 7,34 | 7,51 | 6,98 | 7,42 | 1,23% | - |
| 30.09.2026 | 7,52 | 7,88 | 7,31 | 7,33 | -0,95% | - |
| 29.09.2026 | 7,89 | 7,99 | 7,38 | 7,40 | -6,80% | - |
| 28.09.2026 | 7,89 | 8,00 | 7,67 | 7,94 | 0,25% | 7.680,00 |
| 25.09.2026 | 8,06 | 8,19 | 7,79 | 7,92 | -1,49% | 12.900,00 |
| 24.09.2026 | 8,13 | 8,21 | 7,77 | 8,04 | -1,59% | - |
| 23.09.2026 | 8,53 | 8,56 | 8,11 | 8,17 | -4,67% | - |
| 22.09.2026 | 8,22 | 8,91 | 8,03 | 8,57 | 5,02% | - |
| 21.09.2026 | 8,13 | 8,41 | 8,10 | 8,16 | 1,62% | - |
| 18.09.2026 | 8,56 | 8,75 | 8,01 | 8,03 | -5,75% | - |
| 17.09.2026 | 8,68 | 8,85 | 8,43 | 8,52 | -0,58% | - |
| 16.09.2026 | 8,70 | 9,05 | 8,38 | 8,57 | -1,04% | 1.850,00 |
| 15.09.2026 | 8,90 | 8,97 | 8,55 | 8,66 | -2,81% | - |
| 14.09.2026 | 9,67 | 9,68 | 8,82 | 8,91 | -7,48% | 2.860,00 |
| 11.09.2026 | 9,96 | 10,05 | 9,26 | 9,63 | -2,23% | 5.500,00 |
| 10.09.2026 | 10,60 | 10,70 | 9,85 | 9,85 | -6,86% | - |
| 09.09.2026 | 10,78 | 10,98 | 10,48 | 10,58 | -2,31% | - |
| 08.09.2026 | 11,28 | 11,53 | 10,78 | 10,83 | -4,42% | - |
| 07.09.2026 | 11,30 | 11,38 | 11,28 | 11,33 | 0,00% | - |
| 04.09.2026 | 10,63 | 11,78 | 10,58 | 11,33 | 8,11% | - |
| 03.09.2026 | 12,48 | 12,60 | 10,23 | 10,48 | -16,03% | - |
| 02.09.2026 | 12,10 | 13,08 | 12,03 | 12,48 | 2,89% | - |
| 01.09.2026 | 12,50 | 12,50 | 11,78 | 12,13 | -1,22% | - |
| 31.08.2026 | 11,45 | 12,70 | 11,40 | 12,28 | 6,97% | - |
| 28.08.2026 | 11,95 | 12,18 | 11,48 | 11,48 | -4,57% | - |
| 27.08.2026 | 10,90 | 12,18 | 10,90 | 12,03 | 11,60% | 1.628,00 |
| 26.08.2026 | 11,08 | 11,10 | 10,28 | 10,78 | -2,27% | - |
| 25.08.2026 | 10,68 | 11,08 | 10,33 | 11,03 | 3,28% | - |
| 24.08.2026 | 10,13 | 10,88 | 10,04 | 10,68 | 4,40% | - |
| 21.08.2026 | 9,60 | 10,23 | 9,58 | 10,23 | 5,20% | - |
| 20.08.2026 | 10,33 | 10,53 | 9,47 | 9,72 | -6,31% | - |
| 19.08.2026 | 10,05 | 10,48 | 9,98 | 10,38 | 4,01% | - |
| 18.08.2026 | 10,55 | 10,55 | 9,44 | 9,98 | -5,67% | 13.029,00 |
| 17.08.2026 | 10,38 | 10,63 | 9,68 | 10,58 | -0,47% | 960,00 |
| 14.08.2026 | 9,13 | 10,63 | 9,02 | 10,63 | 16,12% | - |
| 13.08.2026 | 9,48 | 9,79 | 9,00 | 9,15 | -3,28% | - |
| 12.08.2026 | 8,90 | 9,55 | 8,84 | 9,46 | 6,89% | - |
| 11.08.2026 | 8,85 | 8,94 | 8,64 | 8,85 | 0,34% | - |
| 10.08.2026 | 9,01 | 9,21 | 8,47 | 8,82 | -0,90% | - |
| 07.08.2026 | 8,33 | 9,12 | 8,24 | 8,90 | 7,36% | - |
| 06.08.2026 | 7,98 | 8,96 | 7,91 | 8,29 | 3,62% | - |
| 05.08.2026 | 8,65 | 9,23 | 7,78 | 8,00 | -4,76% | - |
| 04.08.2026 | 7,78 | 8,48 | 7,72 | 8,40 | 7,83% | - |
| 03.08.2026 | 8,03 | 8,06 | 7,44 | 7,79 | -1,89% | - |
| 31.07.2026 | 8,65 | 8,85 | 7,90 | 7,94 | -6,59% | - |
| 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 |