12,050€
-5,49%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 40,60 | 41,90 | 40,20 | 41,30 | 3,77% | - |
| 09.10.2025 | 36,60 | 40,20 | 36,40 | 39,80 | 13,39% | - |
| 08.10.2025 | 35,00 | 36,60 | 34,80 | 35,10 | -1,68% | - |
| 07.10.2025 | 33,10 | 36,50 | 32,10 | 35,70 | 10,19% | - |
| 06.10.2025 | 32,40 | 34,10 | 32,00 | 32,40 | 6,58% | - |
| 03.10.2025 | 30,60 | 30,60 | 30,20 | 30,40 | 4,83% | - |
| 02.10.2025 | 29,50 | 30,30 | 28,30 | 29,00 | 1,75% | - |
| 01.10.2025 | 28,20 | 29,00 | 28,10 | 28,50 | 4,40% | - |
| 30.09.2025 | 28,20 | 28,20 | 26,90 | 27,30 | 1,87% | - |
| 29.09.2025 | 27,10 | 27,90 | 26,20 | 26,80 | -3,60% | - |
| 26.09.2025 | 28,30 | 28,80 | 27,80 | 27,80 | -6,08% | - |
| 25.09.2025 | 28,40 | 30,40 | 26,80 | 29,60 | 6,86% | - |
| 24.09.2025 | 27,00 | 28,10 | 26,90 | 27,70 | 5,73% | - |
| 23.09.2025 | 25,70 | 26,50 | 25,60 | 26,20 | 2,75% | - |
| 22.09.2025 | 25,60 | 26,00 | 24,80 | 25,50 | -2,67% | - |
| 19.09.2025 | 26,60 | 26,70 | 25,30 | 26,20 | 4,38% | - |
| 18.09.2025 | 22,10 | 25,70 | 22,00 | 25,10 | 12,56% | - |
| 17.09.2025 | 21,80 | 22,90 | 21,40 | 22,30 | 0,00% | - |
| 16.09.2025 | 22,10 | 23,60 | 21,90 | 22,30 | 2,76% | - |
| 15.09.2025 | 20,60 | 22,10 | 20,60 | 21,70 | 4,83% | - |
| 12.09.2025 | 20,70 | 20,90 | 20,60 | 20,70 | -6,76% | - |
| 11.09.2025 | 22,30 | 22,50 | 22,10 | 22,20 | 0,45% | - |
| 10.09.2025 | 21,80 | 22,10 | 21,50 | 22,10 | 0,45% | - |
| 09.09.2025 | 22,10 | 22,10 | 22,00 | 22,00 | -9,09% | - |
| 08.09.2025 | 24,30 | 24,40 | 24,10 | 24,20 | 6,61% | - |
| 05.09.2025 | 21,60 | 22,70 | 21,50 | 22,70 | 8,10% | - |
| 04.09.2025 | 20,80 | 21,10 | 20,50 | 21,00 | 1,45% | - |
| 03.09.2025 | 20,70 | 21,30 | 20,50 | 20,70 | 1,47% | - |
| 02.09.2025 | 22,30 | 22,60 | 19,95 | 20,40 | -8,11% | - |
| 01.09.2025 | 22,10 | 22,20 | 22,10 | 22,20 | -0,45% | - |
| 29.08.2025 | 21,90 | 22,50 | 21,20 | 22,30 | 1,83% | - |
| 28.08.2025 | 21,80 | 22,30 | 21,50 | 21,90 | 0,92% | - |
| 27.08.2025 | 22,00 | 22,30 | 21,10 | 21,70 | -0,46% | - |
| 26.08.2025 | 21,10 | 22,30 | 21,00 | 21,80 | 1,40% | - |
| 25.08.2025 | 20,15 | 21,70 | 19,75 | 21,50 | 8,59% | - |
| 22.08.2025 | 19,05 | 20,00 | 18,65 | 19,80 | 9,70% | - |
| 21.08.2025 | 17,90 | 18,60 | 17,70 | 18,05 | 1,69% | - |
| 20.08.2025 | 17,70 | 18,15 | 17,10 | 17,75 | -4,05% | - |
| 19.08.2025 | 19,35 | 19,65 | 17,80 | 18,50 | -2,12% | - |
| 18.08.2025 | 20,70 | 20,70 | 18,50 | 18,90 | -12,90% | - |
| 15.08.2025 | 23,40 | 23,50 | 21,70 | 21,70 | -2,69% | - |
| 14.08.2025 | 22,10 | 23,00 | 21,50 | 22,30 | 6,70% | - |
| 13.08.2025 | 21,40 | 22,00 | 20,90 | 20,90 | -1,42% | - |
| 12.08.2025 | 20,25 | 21,30 | 20,10 | 21,20 | 7,61% | - |
| 11.08.2025 | 19,35 | 20,70 | 19,25 | 19,70 | 0,25% | - |
| 08.08.2025 | 19,00 | 20,00 | 18,90 | 19,65 | 16,62% | - |
| 07.08.2025 | 17,55 | 18,80 | 16,70 | 16,85 | -1,46% | - |
| 06.08.2025 | 17,05 | 17,80 | 16,20 | 17,10 | -9,52% | - |
| 05.08.2025 | 18,90 | 19,90 | 18,45 | 18,90 | 8,00% | - |
| 04.08.2025 | 16,80 | 17,65 | 16,25 | 17,50 | 10,41% | - |
| 01.08.2025 | 17,35 | 17,35 | 14,30 | 15,85 | -3,65% | - |
| 31.07.2025 | 17,75 | 17,75 | 16,40 | 16,45 | -7,06% | - |