6,490€
-2,26%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,83 | 6,87 | 6,48 | 6,64 | -5,14% | - |
| 19.10.2026 | 7,07 | 7,24 | 6,90 | 7,00 | -5,53% | - |
| 16.10.2026 | 7,46 | 7,56 | 7,39 | 7,41 | 1,37% | - |
| 15.10.2026 | 7,40 | 7,42 | 7,15 | 7,31 | -3,69% | - |
| 14.10.2026 | 7,99 | 8,10 | 7,48 | 7,59 | -2,82% | - |
| 13.10.2026 | 7,93 | 7,94 | 7,54 | 7,81 | 2,49% | - |
| 12.10.2026 | 7,95 | 7,95 | 7,45 | 7,62 | -2,81% | - |
| 09.10.2026 | 7,64 | 7,90 | 7,55 | 7,84 | 6,23% | - |
| 08.10.2026 | 7,31 | 7,62 | 7,13 | 7,38 | 3,94% | - |
| 07.10.2026 | 7,30 | 7,32 | 6,96 | 7,10 | 0,42% | - |
| 06.10.2026 | 7,16 | 7,29 | 7,00 | 7,07 | -3,68% | - |
| 05.10.2026 | 7,38 | 7,44 | 7,16 | 7,34 | -0,68% | - |
| 02.10.2026 | 7,42 | 7,65 | 7,30 | 7,39 | 4,38% | - |
| 01.10.2026 | 7,43 | 7,51 | 6,98 | 7,08 | -9,58% | - |
| 30.09.2026 | 7,50 | 7,85 | 7,31 | 7,83 | 1,03% | - |
| 29.09.2026 | 7,89 | 7,99 | 7,72 | 7,75 | -1,77% | - |
| 28.09.2026 | 7,89 | 8,00 | 7,67 | 7,89 | 0,51% | - |
| 25.09.2026 | 8,05 | 8,19 | 7,83 | 7,85 | 0,38% | - |
| 24.09.2026 | 8,13 | 8,21 | 7,81 | 7,82 | -3,93% | - |
| 23.09.2026 | 8,53 | 8,56 | 8,11 | 8,14 | -2,05% | - |
| 22.09.2026 | 8,23 | 8,34 | 8,03 | 8,31 | 0,24% | - |
| 21.09.2026 | 8,15 | 8,41 | 8,11 | 8,29 | -1,66% | - |
| 18.09.2026 | 8,56 | 8,75 | 8,32 | 8,43 | -1,17% | - |
| 17.09.2026 | 8,68 | 8,85 | 8,51 | 8,53 | -3,83% | - |
| 16.09.2026 | 8,72 | 9,05 | 8,70 | 8,87 | 3,26% | - |
| 15.09.2026 | 8,89 | 8,97 | 8,58 | 8,59 | -7,03% | - |
| 14.09.2026 | 9,66 | 9,68 | 9,20 | 9,24 | -3,95% | - |
| 11.09.2026 | 9,97 | 10,05 | 9,26 | 9,62 | -4,09% | - |
| 10.09.2026 | 10,60 | 10,70 | 9,86 | 10,03 | -4,70% | - |
| 09.09.2026 | 10,78 | 10,98 | 10,48 | 10,53 | -8,28% | - |
| 08.09.2026 | 11,28 | 11,53 | 10,98 | 11,48 | 1,55% | - |
| 07.09.2026 | 11,30 | 11,38 | 11,30 | 11,30 | -2,80% | - |
| 04.09.2026 | 10,60 | 11,65 | 10,58 | 11,63 | 6,41% | - |
| 03.09.2026 | 12,48 | 12,60 | 10,70 | 10,93 | -16,44% | - |
| 02.09.2026 | 12,10 | 13,08 | 12,03 | 13,08 | 8,28% | - |
| 01.09.2026 | 12,50 | 12,50 | 11,88 | 12,08 | -2,03% | - |
| 31.08.2026 | 11,45 | 12,33 | 11,40 | 12,33 | 2,07% | - |
| 28.08.2026 | 11,95 | 12,18 | 11,68 | 12,08 | 3,65% | - |
| 27.08.2026 | 10,93 | 11,83 | 10,90 | 11,65 | 10,43% | - |
| 26.08.2026 | 11,10 | 11,10 | 10,38 | 10,55 | -2,09% | - |
| 25.08.2026 | 10,68 | 10,90 | 10,33 | 10,78 | 0,00% | - |
| 24.08.2026 | 10,15 | 10,78 | 10,04 | 10,78 | 9,84% | - |
| 21.08.2026 | 9,61 | 10,23 | 9,58 | 9,81 | 0,31% | - |
| 20.08.2026 | 10,33 | 10,53 | 9,70 | 9,78 | -3,41% | - |
| 19.08.2026 | 10,10 | 10,48 | 9,98 | 10,13 | 6,13% | - |
| 18.08.2026 | 10,30 | 10,35 | 9,44 | 9,54 | -4,98% | - |
| 17.08.2026 | 10,45 | 10,63 | 9,68 | 10,04 | 1,01% | - |
| 14.08.2026 | 9,12 | 10,01 | 9,02 | 9,94 | 7,81% | - |
| 13.08.2026 | 9,58 | 9,79 | 9,04 | 9,22 | 0,88% | - |
| 12.08.2026 | 8,88 | 9,39 | 8,84 | 9,14 | 4,34% | - |
| 11.08.2026 | 8,83 | 8,94 | 8,64 | 8,76 | 1,86% | - |
| 10.08.2026 | 9,00 | 9,21 | 8,47 | 8,60 | -1,49% | - |
| 07.08.2026 | 8,33 | 8,94 | 8,24 | 8,73 | -0,91% | - |
| 06.08.2026 | 8,03 | 8,95 | 7,91 | 8,81 | 9,58% | - |
| 05.08.2026 | 8,63 | 9,23 | 7,98 | 8,04 | -3,13% | - |
| 04.08.2026 | 7,80 | 8,32 | 7,72 | 8,30 | 4,27% | - |
| 03.08.2026 | 8,02 | 8,03 | 7,44 | 7,96 | -0,75% | - |
| 31.07.2026 | 8,66 | 8,85 | 7,98 | 8,02 | -3,37% | - |
| 30.07.2026 | 8,47 | 8,77 | 8,20 | 8,30 | -1,19% | - |
| 29.07.2026 | 8,57 | 8,69 | 8,26 | 8,40 | -1,41% | - |
| 28.07.2026 | 8,83 | 9,08 | 8,30 | 8,52 | -4,05% | - |
| 27.07.2026 | 9,21 | 9,36 | 8,81 | 8,88 | -4,62% | - |
| 24.07.2026 | 10,10 | 10,18 | 9,22 | 9,31 | -11,12% | - |
| 23.07.2026 | 10,88 | 11,08 | 10,48 | 10,48 | -0,71% | - |
| 22.07.2026 | 10,33 | 10,78 | 10,25 | 10,55 | 3,43% | - |
| 21.07.2026 | 10,13 | 10,43 | 10,03 | 10,20 | 0,99% | - |
| 20.07.2026 | 10,18 | 10,45 | 10,03 | 10,10 | -1,70% | - |
| 17.07.2026 | 10,43 | 10,55 | 10,05 | 10,28 | -6,38% | - |
| 16.07.2026 | 11,13 | 11,35 | 10,90 | 10,98 | -2,44% | - |
| 15.07.2026 | 11,40 | 11,60 | 11,23 | 11,25 | -3,23% | - |
| 14.07.2026 | 11,13 | 11,68 | 11,00 | 11,63 | 5,20% | - |
| 13.07.2026 | 10,80 | 11,18 | 10,73 | 11,05 | 0,68% | - |
| 10.07.2026 | 10,88 | 11,08 | 10,63 | 10,98 | 1,86% | - |
| 09.07.2026 | 10,73 | 10,80 | 10,30 | 10,78 | -0,23% | - |
| 08.07.2026 | 10,60 | 10,83 | 10,18 | 10,80 | 5,11% | - |
| 07.07.2026 | 10,88 | 11,00 | 10,28 | 10,28 | -7,64% | - |
| 06.07.2026 | 11,43 | 11,58 | 11,03 | 11,13 | -2,63% | - |
| 03.07.2026 | 11,43 | 11,43 | 11,28 | 11,43 | 0,44% | - |
| 02.07.2026 | 11,20 | 11,88 | 11,18 | 11,38 | -3,40% | - |
| 01.07.2026 | 11,58 | 12,28 | 11,50 | 11,78 | 2,61% | - |
| 30.06.2026 | 11,15 | 11,58 | 10,95 | 11,48 | 6,50% | - |
| 29.06.2026 | 11,10 | 11,18 | 10,73 | 10,78 | -3,15% | - |
| 26.06.2026 | 11,05 | 11,55 | 10,88 | 11,13 | 1,37% | - |
| 25.06.2026 | 11,18 | 11,38 | 10,95 | 10,98 | -2,66% | - |
| 24.06.2026 | 11,35 | 11,45 | 10,83 | 11,28 | -0,44% | - |
| 23.06.2026 | 11,65 | 11,75 | 11,33 | 11,33 | -7,74% | - |
| 22.06.2026 | 12,20 | 12,30 | 12,20 | 12,28 | 0,61% | - |
| 19.06.2026 | 12,20 | 12,25 | 12,15 | 12,20 | -1,41% | - |
| 18.06.2026 | 12,78 | 13,05 | 12,23 | 12,38 | 1,85% | - |
| 17.06.2026 | 11,90 | 12,33 | 11,80 | 12,15 | 0,00% | - |
| 16.06.2026 | 12,60 | 12,80 | 12,03 | 12,15 | -5,26% | - |
| 15.06.2026 | 13,40 | 13,48 | 12,83 | 12,83 | -3,21% | - |
| 12.06.2026 | 12,85 | 13,35 | 12,83 | 13,25 | 5,58% | - |
| 11.06.2026 | 12,48 | 12,70 | 12,30 | 12,55 | 1,01% | - |
| 10.06.2026 | 12,73 | 12,78 | 12,35 | 12,43 | -4,61% | - |
| 09.06.2026 | 13,28 | 13,43 | 12,80 | 13,03 | -4,40% | - |
| 08.06.2026 | 13,58 | 13,80 | 12,93 | 13,63 | -0,91% | - |
| 05.06.2026 | 14,85 | 14,93 | 13,55 | 13,75 | -5,82% | - |
| 04.06.2026 | 14,53 | 14,85 | 14,05 | 14,60 | 1,39% | - |
| 03.06.2026 | 14,98 | 15,28 | 14,20 | 14,40 | -6,04% | - |