16,478$
-0,01%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,07 | 16,71 | 15,75 | 16,48 | 1,04% | 1.480.067,00 |
| 12.02.2026 | 17,03 | 17,35 | 16,03 | 16,31 | -5,12% | 1.553.828,00 |
| 11.02.2026 | 17,47 | 17,92 | 16,67 | 17,19 | 3,00% | 2.174.688,00 |
| 10.02.2026 | 17,76 | 17,76 | 16,61 | 16,69 | -4,95% | 1.606.803,00 |
| 09.02.2026 | 18,19 | 18,19 | 17,14 | 17,56 | -3,68% | 2.136.968,00 |
| 06.02.2026 | 17,96 | 18,58 | 17,31 | 18,23 | 5,38% | 2.400.411,00 |
| 05.02.2026 | 18,77 | 19,19 | 16,60 | 17,30 | -12,41% | 3.264.500,00 |
| 04.02.2026 | 20,96 | 21,95 | 18,61 | 19,75 | -5,23% | 3.628.058,00 |
| 03.02.2026 | 19,15 | 20,95 | 18,95 | 20,84 | 11,80% | 3.103.848,00 |
| 02.02.2026 | 19,56 | 20,75 | 18,34 | 18,64 | -4,46% | 3.194.680,00 |
| 30.01.2026 | 19,41 | 20,37 | 18,80 | 19,51 | -2,30% | 3.515.502,00 |
| 29.01.2026 | 21,99 | 22,40 | 19,35 | 19,97 | -11,56% | 4.882.513,00 |
| 28.01.2026 | 23,31 | 23,31 | 21,55 | 22,58 | -1,66% | 3.214.761,00 |
| 27.01.2026 | 22,09 | 24,00 | 22,05 | 22,96 | 3,94% | 3.118.605,00 |
| 26.01.2026 | 28,35 | 28,67 | 21,43 | 22,09 | -20,31% | 10.144.649,00 |
| 23.01.2026 | 26,05 | 28,38 | 25,20 | 27,72 | 8,71% | 7.335.403,00 |
| 22.01.2026 | 23,55 | 26,48 | 23,29 | 25,50 | 9,49% | 5.147.001,00 |
| 21.01.2026 | 22,99 | 24,35 | 21,31 | 23,29 | 4,39% | 4.708.198,00 |
| 20.01.2026 | 21,90 | 23,23 | 21,03 | 22,31 | 5,85% | 4.279.735,00 |
| 19.01.2026 | 21,06 | 21,08 | 20,96 | 21,08 | 0,90% | - |
| 16.01.2026 | 21,42 | 22,11 | 20,61 | 20,89 | -2,97% | 1.951.821,00 |
| 15.01.2026 | 21,83 | 22,25 | 20,75 | 21,53 | -3,32% | 2.610.859,00 |
| 14.01.2026 | 20,59 | 22,49 | 20,08 | 22,27 | 9,49% | 2.742.078,00 |
| 13.01.2026 | 22,28 | 22,38 | 20,27 | 20,34 | -7,76% | 2.639.631,00 |
| 12.01.2026 | 20,89 | 22,70 | 20,60 | 22,05 | 8,19% | 2.650.100,00 |
| 09.01.2026 | 20,69 | 21,83 | 20,23 | 20,38 | 0,64% | 2.181.258,00 |
| 08.01.2026 | 19,97 | 20,83 | 19,51 | 20,25 | 0,15% | 1.766.094,00 |
| 07.01.2026 | 19,67 | 20,35 | 19,40 | 20,22 | 1,97% | 1.718.662,00 |
| 06.01.2026 | 20,50 | 21,20 | 19,50 | 19,83 | 0,05% | 2.710.667,00 |
| 05.01.2026 | 19,47 | 20,45 | 19,37 | 19,82 | 5,93% | 3.039.655,00 |
| 02.01.2026 | 18,17 | 19,11 | 17,71 | 18,71 | 3,94% | 2.266.443,00 |
| 31.12.2025 | 17,74 | 18,40 | 17,48 | 18,00 | 3,57% | 2.232.459,00 |
| 30.12.2025 | 18,28 | 18,57 | 17,29 | 17,38 | -4,66% | 2.459.847,00 |
| 29.12.2025 | 17,67 | 18,98 | 17,25 | 18,23 | 1,90% | 2.860.233,00 |
| 26.12.2025 | 18,42 | 18,42 | 17,07 | 17,89 | -1,60% | 2.770.483,00 |
| 24.12.2025 | 17,63 | 18,54 | 16,60 | 18,18 | 7,64% | 3.613.727,00 |
| 23.12.2025 | 15,77 | 18,12 | 15,60 | 16,89 | 8,55% | 4.502.024,00 |
| 22.12.2025 | 14,91 | 15,60 | 14,86 | 15,56 | 6,79% | 3.473.436,00 |
| 19.12.2025 | 14,40 | 15,12 | 14,28 | 14,57 | 1,11% | 3.701.365,00 |
| 18.12.2025 | 14,16 | 14,70 | 13,87 | 14,41 | 3,08% | 2.654.988,00 |
| 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 |