13,400€
2,10%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,35 | 14,68 | 13,70 | 13,90 | 5,90% | - |
| 28.05.2026 | 13,30 | 13,35 | 12,88 | 13,13 | 2,74% | - |
| 27.05.2026 | 12,73 | 12,90 | 12,73 | 12,78 | -0,58% | - |
| 26.05.2026 | 12,25 | 13,18 | 11,98 | 12,85 | 5,98% | - |
| 25.05.2026 | 12,13 | 12,18 | 12,10 | 12,13 | 1,25% | - |
| 22.05.2026 | 12,10 | 12,40 | 11,90 | 11,98 | 2,13% | - |
| 21.05.2026 | 11,45 | 11,83 | 11,40 | 11,73 | 0,00% | - |
| 20.05.2026 | 11,80 | 12,18 | 11,58 | 11,73 | 1,74% | - |
| 19.05.2026 | 11,95 | 12,23 | 11,38 | 11,53 | -5,34% | - |
| 18.05.2026 | 12,48 | 12,60 | 11,90 | 12,18 | -2,40% | - |
| 15.05.2026 | 12,93 | 13,00 | 12,43 | 12,48 | -4,59% | - |
| 14.05.2026 | 13,05 | 13,18 | 12,98 | 13,08 | 3,16% | - |
| 13.05.2026 | 14,13 | 14,40 | 12,58 | 12,68 | -4,70% | - |
| 12.05.2026 | 12,40 | 13,80 | 12,08 | 13,30 | 7,04% | - |
| 11.05.2026 | 12,58 | 12,78 | 12,13 | 12,43 | -0,60% | - |
| 08.05.2026 | 12,68 | 12,75 | 12,50 | 12,50 | -4,03% | - |
| 07.05.2026 | 13,35 | 13,45 | 12,83 | 13,03 | 1,36% | - |
| 06.05.2026 | 12,88 | 13,10 | 12,80 | 12,85 | -0,19% | - |
| 05.05.2026 | 12,45 | 12,88 | 12,18 | 12,88 | 3,21% | - |
| 04.05.2026 | 12,65 | 13,00 | 12,30 | 12,48 | -0,40% | - |
| 30.04.2026 | 12,43 | 12,80 | 12,33 | 12,53 | 0,80% | - |
| 29.04.2026 | 12,50 | 12,70 | 12,28 | 12,43 | 2,90% | - |
| 28.04.2026 | 12,40 | 12,55 | 11,98 | 12,08 | -0,82% | - |
| 27.04.2026 | 11,75 | 12,38 | 11,65 | 12,18 | 4,28% | - |
| 24.04.2026 | 12,03 | 12,23 | 11,63 | 11,68 | -5,27% | - |
| 23.04.2026 | 12,68 | 13,03 | 12,23 | 12,33 | -4,83% | - |
| 22.04.2026 | 12,88 | 13,30 | 12,88 | 12,95 | -1,89% | - |
| 21.04.2026 | 12,08 | 13,23 | 12,03 | 13,20 | 12,34% | - |
| 20.04.2026 | 11,53 | 11,95 | 11,43 | 11,75 | -2,29% | - |
| 17.04.2026 | 11,78 | 12,15 | 11,55 | 12,03 | 0,42% | - |
| 16.04.2026 | 12,03 | 12,40 | 11,83 | 11,98 | 3,46% | - |
| 15.04.2026 | 11,23 | 11,73 | 11,20 | 11,58 | -0,86% | - |
| 14.04.2026 | 11,95 | 12,23 | 11,58 | 11,68 | -0,43% | - |
| 13.04.2026 | 11,53 | 11,73 | 11,28 | 11,73 | -1,26% | - |
| 10.04.2026 | 11,75 | 12,28 | 11,73 | 11,88 | 1,28% | - |
| 09.04.2026 | 12,25 | 12,40 | 11,63 | 11,73 | -7,68% | - |
| 08.04.2026 | 13,63 | 13,65 | 12,60 | 12,70 | -6,45% | - |
| 07.04.2026 | 13,60 | 13,75 | 13,53 | 13,58 | 2,07% | - |
| 02.04.2026 | 12,65 | 13,40 | 12,20 | 13,30 | -2,21% | - |
| 01.04.2026 | 13,45 | 13,60 | 13,35 | 13,60 | 0,00% | - |
| 31.03.2026 | 12,75 | 13,70 | 12,65 | 13,60 | -0,37% | - |
| 30.03.2026 | 13,60 | 13,75 | 13,40 | 13,65 | 2,63% | - |
| 27.03.2026 | 12,10 | 13,30 | 11,90 | 13,30 | 13,19% | - |
| 26.03.2026 | 12,00 | 12,00 | 11,55 | 11,75 | -3,69% | - |
| 25.03.2026 | 12,40 | 12,70 | 12,10 | 12,20 | 0,83% | - |
| 24.03.2026 | 11,65 | 12,30 | 11,50 | 12,10 | 2,11% | - |
| 23.03.2026 | 11,50 | 11,85 | 11,15 | 11,85 | -4,82% | - |
| 20.03.2026 | 12,45 | 12,80 | 12,40 | 12,45 | -3,86% | - |
| 19.03.2026 | 11,90 | 13,00 | 11,10 | 12,95 | 8,37% | - |
| 18.03.2026 | 12,50 | 12,55 | 11,85 | 11,95 | -3,24% | - |
| 17.03.2026 | 12,45 | 12,60 | 12,10 | 12,35 | -0,80% | - |
| 16.03.2026 | 12,85 | 13,05 | 12,40 | 12,45 | -4,23% | - |
| 13.03.2026 | 13,10 | 13,55 | 12,95 | 13,00 | -1,14% | - |
| 12.03.2026 | 13,45 | 13,60 | 13,10 | 13,15 | 0,38% | - |
| 11.03.2026 | 12,70 | 13,10 | 12,60 | 13,10 | 4,80% | - |
| 10.03.2026 | 12,25 | 12,70 | 12,15 | 12,50 | 4,60% | - |
| 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% | - |