47,860$
-12,26%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,17 | 57,35 | 46,22 | 47,66 | -12,62% | - |
| 14.10.2025 | 52,00 | 55,05 | 48,10 | 54,55 | 4,06% | 3.583.090,00 |
| 13.10.2025 | 49,74 | 54,10 | 49,69 | 52,42 | 11,06% | 3.448.500,00 |
| 10.10.2025 | 47,00 | 49,64 | 46,42 | 47,20 | 1,88% | 4.431.057,00 |
| 09.10.2025 | 43,54 | 47,64 | 43,54 | 46,33 | 11,67% | 3.640.954,00 |
| 08.10.2025 | 41,08 | 42,47 | 40,37 | 41,49 | 1,94% | 1.826.940,00 |
| 07.10.2025 | 39,45 | 42,61 | 39,24 | 40,70 | 4,55% | 3.117.806,00 |
| 06.10.2025 | 38,47 | 39,46 | 36,55 | 38,93 | 6,49% | 3.118.647,00 |
| 03.10.2025 | 35,94 | 37,68 | 35,82 | 36,56 | 4,30% | - |
| 02.10.2025 | 35,30 | 35,67 | 33,12 | 35,05 | 1,01% | 1.989.935,00 |
| 01.10.2025 | 33,43 | 35,20 | 32,98 | 34,70 | 4,55% | 2.493.004,00 |
| 30.09.2025 | 31,92 | 33,29 | 31,52 | 33,19 | 2,25% | 2.264.958,00 |
| 29.09.2025 | 32,45 | 33,24 | 30,77 | 32,46 | 3,28% | 2.169.709,00 |
| 26.09.2025 | 32,68 | 33,40 | 31,36 | 31,43 | -4,70% | 2.612.539,00 |
| 25.09.2025 | 32,78 | 35,55 | 31,95 | 32,98 | -1,05% | 4.004.576,00 |
| 24.09.2025 | 32,03 | 34,50 | 31,62 | 33,33 | 4,71% | 4.326.426,00 |
| 23.09.2025 | 30,10 | 32,09 | 30,10 | 31,83 | 5,12% | 2.699.077,00 |
| 22.09.2025 | 30,21 | 30,68 | 29,02 | 30,28 | -0,46% | 2.145.238,00 |
| 19.09.2025 | 30,96 | 31,19 | 29,75 | 30,42 | -1,62% | 5.827.858,00 |
| 18.09.2025 | 26,75 | 32,18 | 26,75 | 30,92 | 18,65% | 6.367.085,00 |
| 17.09.2025 | 25,37 | 27,22 | 25,35 | 26,06 | 1,24% | 3.009.116,00 |
| 16.09.2025 | 27,34 | 27,41 | 25,30 | 25,74 | -1,61% | 2.609.376,00 |
| 15.09.2025 | 24,60 | 26,29 | 24,56 | 26,16 | 7,88% | 2.426.007,00 |
| 12.09.2025 | 24,11 | 24,85 | 23,62 | 24,25 | 0,25% | 1.661.159,00 |
| 11.09.2025 | 25,70 | 26,33 | 24,14 | 24,19 | -7,35% | 2.626.642,00 |
| 10.09.2025 | 25,81 | 26,50 | 25,41 | 26,11 | 2,19% | 1.904.814,00 |
| 09.09.2025 | 25,86 | 26,50 | 24,84 | 25,55 | -1,47% | 2.170.277,00 |
| 08.09.2025 | 28,35 | 28,40 | 25,73 | 25,93 | -7,98% | 2.608.282,00 |
| 05.09.2025 | 25,47 | 28,30 | 25,43 | 28,18 | 12,81% | 3.662.326,00 |
| 04.09.2025 | 24,01 | 25,19 | 23,80 | 24,98 | 3,35% | 2.189.105,00 |
| 03.09.2025 | 24,81 | 24,83 | 23,86 | 24,17 | 0,42% | 2.028.086,00 |
| 02.09.2025 | 24,74 | 25,25 | 23,26 | 24,07 | -7,17% | 3.654.928,00 |
| 29.08.2025 | 25,50 | 26,45 | 24,69 | 25,93 | 1,93% | 3.049.626,00 |
| 28.08.2025 | 25,48 | 26,06 | 25,11 | 25,44 | 0,32% | 1.978.666,00 |
| 27.08.2025 | 25,22 | 25,82 | 24,50 | 25,36 | -0,70% | 1.980.793,00 |
| 26.08.2025 | 24,72 | 25,86 | 24,36 | 25,54 | 4,24% | 2.282.790,00 |
| 25.08.2025 | 23,53 | 25,62 | 23,48 | 24,50 | 4,12% | 2.964.495,00 |
| 22.08.2025 | 21,80 | 23,76 | 21,67 | 23,53 | 7,64% | 2.681.105,00 |
| 21.08.2025 | 20,66 | 22,17 | 20,66 | 21,86 | 5,05% | 3.327.652,00 |
| 20.08.2025 | 20,53 | 21,25 | 19,94 | 20,81 | -0,19% | 2.315.018,00 |
| 19.08.2025 | 22,49 | 22,66 | 20,63 | 20,85 | -7,91% | 2.998.372,00 |
| 18.08.2025 | 23,48 | 23,84 | 21,62 | 22,64 | -4,03% | 3.931.293,00 |
| 15.08.2025 | 27,00 | 27,18 | 22,40 | 23,59 | -12,47% | 5.603.096,00 |
| 14.08.2025 | 25,16 | 27,31 | 24,86 | 26,95 | 5,23% | 3.905.421,00 |
| 13.08.2025 | 25,25 | 25,89 | 24,33 | 25,61 | 3,18% | 3.446.134,00 |
| 12.08.2025 | 23,41 | 25,41 | 23,38 | 24,82 | 5,66% | 3.672.609,00 |
| 11.08.2025 | 22,85 | 24,10 | 22,24 | 23,49 | 4,17% | 3.744.504,00 |
| 08.08.2025 | 22,35 | 23,35 | 21,81 | 22,55 | 4,06% | 4.777.259,00 |
| 07.08.2025 | 20,92 | 21,93 | 19,42 | 21,67 | 5,60% | 6.173.804,00 |
| 06.08.2025 | 19,10 | 20,57 | 19,01 | 20,52 | -11,32% | 11.940.857,00 |
| 05.08.2025 | 21,85 | 23,39 | 21,49 | 23,14 | 6,15% | 2.030.292,00 |
| 04.08.2025 | 18,93 | 21,95 | 18,80 | 21,80 | 14,98% | 2.347.036,00 |
| 01.08.2025 | 18,50 | 19,38 | 16,53 | 18,96 | -6,83% | 3.926.980,00 |
| 31.07.2025 | 19,39 | 21,74 | 18,76 | 20,35 | 2,65% | 3.723.203,00 |
| 30.07.2025 | 20,75 | 21,20 | 19,63 | 19,83 | -4,55% | 1.530.787,00 |
| 29.07.2025 | 21,62 | 22,28 | 20,58 | 20,77 | -3,57% | 1.674.886,00 |
| 28.07.2025 | 22,45 | 22,51 | 21,21 | 21,54 | -4,44% | 1.616.122,00 |
| 25.07.2025 | 22,83 | 22,90 | 21,69 | 22,54 | -1,27% | 1.536.349,00 |
| 24.07.2025 | 22,72 | 23,50 | 22,35 | 22,83 | 1,06% | 1.686.309,00 |
| 23.07.2025 | 20,85 | 22,71 | 20,77 | 22,59 | 5,91% | 2.478.118,00 |
| 22.07.2025 | 21,00 | 21,77 | 20,16 | 21,33 | 2,20% | 4.040.986,00 |
| 21.07.2025 | 22,57 | 24,30 | 20,86 | 20,87 | -6,91% | 4.006.454,00 |
| 18.07.2025 | 22,67 | 23,76 | 21,93 | 22,42 | -1,06% | 3.638.331,00 |