12,150€
-4,71%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,95 | 12,20 | 11,60 | 11,95 | -6,27% | - |
| 06.03.2026 | 12,85 | 12,85 | 12,70 | 12,75 | -1,54% | - |
| 05.03.2026 | 13,60 | 13,75 | 12,80 | 12,95 | -8,80% | - |
| 04.03.2026 | 13,45 | 14,30 | 13,20 | 14,20 | 10,08% | - |
| 03.03.2026 | 13,15 | 13,50 | 12,75 | 12,90 | -0,39% | - |
| 02.03.2026 | 13,15 | 13,65 | 12,55 | 12,95 | 2,78% | - |
| 27.02.2026 | 12,70 | 12,85 | 12,55 | 12,60 | -1,56% | - |
| 26.02.2026 | 14,55 | 14,85 | 12,75 | 12,80 | -15,51% | - |
| 25.02.2026 | 15,35 | 15,95 | 15,05 | 15,15 | 3,06% | - |
| 24.02.2026 | 14,70 | 14,85 | 14,55 | 14,70 | 1,38% | - |
| 23.02.2026 | 13,90 | 14,60 | 13,75 | 14,50 | 2,84% | - |
| 20.02.2026 | 14,30 | 14,70 | 13,95 | 14,10 | 2,92% | - |
| 19.02.2026 | 13,80 | 13,95 | 13,50 | 13,70 | -3,18% | - |
| 18.02.2026 | 13,55 | 14,15 | 13,55 | 14,15 | 5,99% | - |
| 17.02.2026 | 13,85 | 14,00 | 12,95 | 13,35 | -3,96% | - |
| 16.02.2026 | 13,95 | 13,95 | 13,80 | 13,90 | -0,71% | - |
| 13.02.2026 | 13,75 | 14,10 | 13,75 | 14,00 | -0,71% | - |
| 12.02.2026 | 14,80 | 14,85 | 14,00 | 14,10 | -1,40% | - |
| 11.02.2026 | 14,40 | 15,15 | 14,10 | 14,30 | 0,00% | - |
| 10.02.2026 | 14,75 | 15,10 | 14,15 | 14,30 | -2,05% | - |
| 09.02.2026 | 15,35 | 15,55 | 14,45 | 14,60 | -4,26% | - |
| 06.02.2026 | 14,65 | 15,40 | 14,55 | 15,25 | -4,98% | - |
| 05.02.2026 | 16,80 | 16,85 | 15,65 | 16,05 | -10,58% | - |
| 04.02.2026 | 17,05 | 18,45 | 16,90 | 17,95 | 4,36% | - |
| 03.02.2026 | 15,95 | 17,30 | 15,95 | 17,20 | 4,88% | - |
| 02.02.2026 | 16,15 | 17,50 | 15,65 | 16,40 | 0,00% | - |
| 30.01.2026 | 16,35 | 17,05 | 16,10 | 16,40 | -1,80% | - |
| 29.01.2026 | 17,70 | 18,40 | 16,20 | 16,70 | -9,73% | - |
| 28.01.2026 | 19,35 | 19,60 | 18,35 | 18,50 | -4,88% | - |
| 27.01.2026 | 18,85 | 19,80 | 18,30 | 19,45 | -0,26% | - |
| 26.01.2026 | 25,10 | 25,20 | 19,10 | 19,50 | -11,36% | - |
| 23.01.2026 | 22,00 | 22,80 | 21,50 | 22,00 | 3,77% | - |
| 22.01.2026 | 20,30 | 21,60 | 19,90 | 21,20 | 5,47% | - |
| 21.01.2026 | 19,05 | 20,70 | 19,00 | 20,10 | 6,35% | - |
| 20.01.2026 | 17,85 | 19,75 | 17,10 | 18,90 | 4,42% | - |
| 19.01.2026 | 18,00 | 18,35 | 18,00 | 18,10 | -3,72% | - |
| 16.01.2026 | 18,80 | 19,00 | 17,80 | 18,80 | -1,57% | - |
| 15.01.2026 | 19,50 | 19,75 | 17,90 | 19,10 | 4,95% | - |
| 14.01.2026 | 17,85 | 18,50 | 17,30 | 18,20 | -0,55% | - |
| 13.01.2026 | 19,25 | 19,70 | 17,90 | 18,30 | -0,54% | - |
| 12.01.2026 | 18,10 | 18,50 | 17,55 | 18,40 | 0,82% | - |
| 09.01.2026 | 17,50 | 18,50 | 17,45 | 18,25 | 4,89% | - |
| 08.01.2026 | 17,10 | 17,45 | 16,80 | 17,40 | 3,57% | - |
| 07.01.2026 | 17,15 | 17,60 | 16,65 | 16,80 | -1,75% | - |
| 06.01.2026 | 17,05 | 18,05 | 16,80 | 17,10 | 0,00% | - |
| 05.01.2026 | 16,50 | 17,45 | 16,25 | 17,10 | 7,89% | - |
| 02.01.2026 | 15,30 | 15,90 | 15,15 | 15,85 | 0,63% | - |
| 30.12.2025 | 15,50 | 15,90 | 15,50 | 15,75 | 3,62% | - |
| 29.12.2025 | 15,50 | 16,05 | 14,75 | 15,20 | 6,67% | - |
| 23.12.2025 | 13,30 | 15,20 | 13,20 | 14,25 | 9,62% | - |
| 22.12.2025 | 12,45 | 13,15 | 12,45 | 13,00 | 3,59% | - |
| 19.12.2025 | 12,35 | 12,60 | 12,15 | 12,55 | 4,15% | - |
| 18.12.2025 | 12,00 | 12,50 | 11,90 | 12,05 | -5,49% | - |
| 17.12.2025 | 12,75 | 12,80 | 12,65 | 12,75 | -0,39% | - |
| 16.12.2025 | 12,65 | 13,00 | 12,65 | 12,80 | -1,54% | - |
| 15.12.2025 | 13,45 | 13,55 | 12,95 | 13,00 | -7,47% | - |
| 12.12.2025 | 14,00 | 14,35 | 13,85 | 14,05 | 3,31% | - |
| 11.12.2025 | 13,50 | 13,60 | 13,35 | 13,60 | -4,23% | - |
| 10.12.2025 | 14,30 | 14,30 | 14,15 | 14,20 | 3,27% | - |
| 09.12.2025 | 13,85 | 13,95 | 13,60 | 13,75 | 0,00% | - |
| 08.12.2025 | 15,15 | 15,35 | 13,45 | 13,75 | -11,29% | - |
| 05.12.2025 | 15,85 | 16,40 | 15,45 | 15,50 | 4,38% | - |
| 04.12.2025 | 14,45 | 15,05 | 14,00 | 14,85 | 3,48% | - |
| 03.12.2025 | 13,65 | 14,70 | 13,15 | 14,35 | 3,61% | - |
| 02.12.2025 | 12,90 | 13,95 | 12,85 | 13,85 | 6,13% | - |
| 01.12.2025 | 13,25 | 13,70 | 12,95 | 13,05 | -3,69% | - |
| 28.11.2025 | 13,75 | 13,80 | 13,30 | 13,55 | 0,37% | - |
| 27.11.2025 | 13,55 | 13,55 | 13,45 | 13,50 | -2,53% | - |
| 26.11.2025 | 14,00 | 14,30 | 13,65 | 13,85 | -3,15% | - |
| 25.11.2025 | 14,40 | 14,65 | 14,30 | 14,30 | 4,00% | - |
| 24.11.2025 | 14,20 | 14,25 | 13,65 | 13,75 | -4,18% | - |
| 21.11.2025 | 14,35 | 14,60 | 14,05 | 14,35 | -8,01% | - |
| 20.11.2025 | 15,45 | 16,35 | 15,25 | 15,60 | -4,00% | - |
| 19.11.2025 | 17,25 | 17,25 | 15,90 | 16,25 | -6,61% | - |
| 18.11.2025 | 17,60 | 17,80 | 17,15 | 17,40 | -4,66% | - |
| 17.11.2025 | 18,75 | 19,05 | 18,10 | 18,25 | -2,41% | - |
| 14.11.2025 | 18,75 | 19,10 | 17,75 | 18,70 | -8,33% | - |
| 13.11.2025 | 21,10 | 21,30 | 20,30 | 20,40 | -3,77% | - |
| 12.11.2025 | 20,70 | 21,70 | 20,50 | 21,20 | 4,43% | - |
| 11.11.2025 | 21,50 | 21,70 | 20,30 | 20,30 | -7,31% | - |
| 10.11.2025 | 22,30 | 22,30 | 21,30 | 21,90 | 7,62% | - |
| 07.11.2025 | 20,70 | 20,90 | 19,95 | 20,35 | -5,79% | - |
| 06.11.2025 | 21,20 | 21,90 | 21,10 | 21,60 | 3,35% | - |
| 05.11.2025 | 21,20 | 21,30 | 19,50 | 20,90 | -10,30% | - |
| 04.11.2025 | 23,00 | 23,80 | 22,70 | 23,30 | -7,91% | - |
| 03.11.2025 | 26,30 | 27,00 | 24,60 | 25,30 | -5,95% | - |
| 31.10.2025 | 29,80 | 30,30 | 26,30 | 26,90 | 5,08% | - |
| 30.10.2025 | 24,90 | 26,20 | 24,00 | 25,60 | 3,64% | - |
| 29.10.2025 | 24,40 | 24,80 | 23,50 | 24,70 | -1,59% | - |
| 28.10.2025 | 29,10 | 29,90 | 23,80 | 25,10 | -10,04% | - |
| 27.10.2025 | 28,80 | 29,40 | 27,50 | 27,90 | -6,06% | - |
| 24.10.2025 | 31,40 | 32,50 | 29,40 | 29,70 | -14,16% | - |
| 23.10.2025 | 34,80 | 35,80 | 34,50 | 34,60 | 0,58% | - |
| 22.10.2025 | 35,40 | 36,40 | 32,00 | 34,40 | -1,71% | - |
| 21.10.2025 | 40,80 | 40,90 | 34,80 | 35,00 | -10,94% | - |
| 17.10.2025 | 39,40 | 42,50 | 38,00 | 39,30 | -11,09% | - |
| 16.10.2025 | 42,50 | 46,50 | 41,20 | 44,20 | 3,03% | - |
| 15.10.2025 | 46,90 | 49,65 | 41,90 | 42,90 | -7,54% | - |
| 14.10.2025 | 46,10 | 47,70 | 44,60 | 46,40 | 1,98% | - |
| 13.10.2025 | 41,60 | 46,00 | 41,60 | 45,50 | 10,17% | - |