14,100$
0,79%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 14,29 | 14,57 | 13,91 | 13,94 | -0,29% | - |
| 17.12.2025 | 15,01 | 15,33 | 13,92 | 13,98 | -5,92% | 2.956.108,00 |
| 16.12.2025 | 15,01 | 15,28 | 14,73 | 14,86 | -1,20% | 2.630.943,00 |
| 15.12.2025 | 15,62 | 15,74 | 15,01 | 15,04 | -3,59% | 2.022.611,00 |
| 12.12.2025 | 16,42 | 16,87 | 15,28 | 15,60 | -4,24% | 2.576.334,00 |
| 11.12.2025 | 16,06 | 16,94 | 15,88 | 16,29 | 1,24% | 3.032.749,00 |
| 10.12.2025 | 16,58 | 16,58 | 15,31 | 16,09 | -3,31% | 3.851.838,00 |
| 09.12.2025 | 15,97 | 16,73 | 15,71 | 16,64 | 3,29% | 3.059.668,00 |
| 08.12.2025 | 17,60 | 17,76 | 15,51 | 16,11 | -8,67% | 2.961.592,00 |
| 05.12.2025 | 18,39 | 19,13 | 17,55 | 17,64 | -3,08% | 3.527.274,00 |
| 04.12.2025 | 16,39 | 18,40 | 16,31 | 18,20 | 7,82% | 3.245.161,00 |
| 03.12.2025 | 15,59 | 17,12 | 15,59 | 16,88 | 6,23% | 3.039.773,00 |
| 02.12.2025 | 14,99 | 16,28 | 14,97 | 15,89 | 6,29% | 2.617.242,00 |
| 01.12.2025 | 15,25 | 15,95 | 14,90 | 14,95 | -4,72% | 2.489.992,00 |
| 28.11.2025 | 15,65 | 16,42 | 15,34 | 15,69 | 0,26% | 1.594.755,00 |
| 26.11.2025 | 16,18 | 16,54 | 15,61 | 15,65 | -2,80% | 1.721.058,00 |
| 25.11.2025 | 16,47 | 16,76 | 15,91 | 16,10 | -2,25% | 2.079.181,00 |
| 24.11.2025 | 16,15 | 16,59 | 15,70 | 16,47 | 1,98% | 2.244.916,00 |
| 21.11.2025 | 16,41 | 16,52 | 15,43 | 16,15 | -2,94% | 4.262.489,00 |
| 20.11.2025 | 18,86 | 18,86 | 16,56 | 16,64 | -4,09% | 4.370.153,00 |
| 19.11.2025 | 19,06 | 19,34 | 17,32 | 17,35 | -13,34% | 5.980.825,00 |
| 18.11.2025 | 20,41 | 20,87 | 19,71 | 20,02 | -3,52% | 3.752.738,00 |
| 17.11.2025 | 21,53 | 21,75 | 20,28 | 20,75 | -3,89% | 2.370.331,00 |
| 14.11.2025 | 20,83 | 22,70 | 20,83 | 21,59 | -1,55% | 2.924.725,00 |
| 13.11.2025 | 24,02 | 24,52 | 21,87 | 21,93 | -9,90% | 3.016.820,00 |
| 12.11.2025 | 24,37 | 25,13 | 24,02 | 24,34 | 1,76% | 2.390.978,00 |
| 11.11.2025 | 24,67 | 24,73 | 22,95 | 23,92 | -3,74% | 1.992.449,00 |
| 10.11.2025 | 25,46 | 25,53 | 24,48 | 24,85 | 0,57% | 2.361.853,00 |
| 07.11.2025 | 23,31 | 25,11 | 23,15 | 24,71 | 3,87% | 3.467.802,00 |
| 06.11.2025 | 24,27 | 24,58 | 22,74 | 23,79 | -2,24% | 5.069.025,00 |
| 05.11.2025 | 24,25 | 24,54 | 22,35 | 24,34 | -8,48% | 10.058.436,00 |
| 04.11.2025 | 26,50 | 27,95 | 26,02 | 26,59 | -4,59% | 2.160.445,00 |
| 03.11.2025 | 29,71 | 30,17 | 27,59 | 27,87 | -8,20% | 2.252.743,00 |
| 31.10.2025 | 33,62 | 35,20 | 29,83 | 30,36 | 2,39% | 4.125.150,00 |
| 30.10.2025 | 28,98 | 31,05 | 27,67 | 29,65 | 2,31% | 3.714.369,00 |
| 29.10.2025 | 28,20 | 29,98 | 27,24 | 28,98 | 2,69% | 4.108.392,00 |
| 28.10.2025 | 29,00 | 32,36 | 27,56 | 28,22 | -16,93% | 7.104.468,00 |
| 27.10.2025 | 33,73 | 34,89 | 31,52 | 33,97 | -2,58% | 5.507.086,00 |
| 24.10.2025 | 36,95 | 37,86 | 34,10 | 34,87 | -3,17% | 4.469.243,00 |
| 23.10.2025 | 40,02 | 40,63 | 35,56 | 36,01 | -9,57% | 7.196.725,00 |
| 22.10.2025 | 38,92 | 41,74 | 38,20 | 39,82 | -4,55% | 3.825.999,00 |
| 21.10.2025 | 45,12 | 45,12 | 40,25 | 41,72 | -12,48% | 4.253.387,00 |
| 20.10.2025 | 48,10 | 48,96 | 46,07 | 47,67 | 4,34% | 2.167.924,00 |
| 17.10.2025 | 45,02 | 47,44 | 44,70 | 45,69 | -7,67% | - |
| 16.10.2025 | 49,62 | 54,35 | 48,83 | 49,48 | 3,42% | 4.445.552,00 |
| 15.10.2025 | 57,49 | 57,80 | 46,00 | 47,85 | -12,29% | 5.795.073,00 |
| 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 | 3,13% | 3.118.647,00 |
| 03.10.2025 | 36,11 | 37,88 | 35,60 | 37,75 | 7,70% | 3.509.115,00 |
| 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% | 2.777.629,00 |
| 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 | 21,19 | 19,63 | 19,83 | -4,55% | 1.530.787,00 |