10,875€
0,69%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 14,20 | 15,53 | 13,83 | 15,33 | 9,07% | - |
| 01.06.2026 | 13,55 | 14,15 | 13,43 | 14,05 | 1,08% | - |
| 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% | - |