13,400€
-5,63%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,33 | 14,68 | 13,45 | 13,50 | -5,92% | - |
| 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% | - |
| 10.03.2026 | 12,10 | 13,30 | 12,10 | 12,65 | 4,55% | - |
| 09.03.2026 | 11,85 | 12,55 | 11,60 | 12,10 | -0,41% | - |
| 06.03.2026 | 12,75 | 12,85 | 12,10 | 12,15 | -4,71% | - |
| 05.03.2026 | 13,65 | 13,75 | 12,30 | 12,75 | -6,25% | - |
| 04.03.2026 | 13,35 | 14,30 | 13,20 | 13,60 | 2,26% | - |
| 03.03.2026 | 13,15 | 13,75 | 12,75 | 13,30 | 0,00% | - |
| 02.03.2026 | 13,05 | 13,65 | 12,55 | 13,30 | 3,91% | - |
| 27.02.2026 | 12,60 | 12,85 | 11,55 | 12,80 | 3,64% | - |
| 26.02.2026 | 14,35 | 14,85 | 12,00 | 12,35 | -17,39% | - |
| 25.02.2026 | 15,40 | 15,95 | 14,90 | 14,95 | -2,92% | - |
| 24.02.2026 | 14,65 | 15,50 | 14,35 | 15,40 | 5,48% | - |
| 23.02.2026 | 13,85 | 14,70 | 13,75 | 14,60 | 3,55% | - |
| 20.02.2026 | 14,35 | 14,70 | 13,55 | 14,10 | 0,71% | - |
| 19.02.2026 | 13,85 | 14,10 | 13,50 | 14,00 | 1,45% | - |
| 18.02.2026 | 13,65 | 14,50 | 13,55 | 13,80 | 1,85% | - |
| 17.02.2026 | 13,80 | 14,00 | 12,95 | 13,55 | -2,52% | - |
| 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% | - |