14,033$
-3,42%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 14,61 | 14,89 | 13,94 | 13,98 | -3,79% | 1.457.047,00 |
| 17.06.2026 | 13,92 | 15,12 | 13,90 | 14,53 | 4,99% | 1.646.597,00 |
| 16.06.2026 | 14,67 | 14,83 | 13,78 | 13,84 | -5,66% | 1.329.202,00 |
| 15.06.2026 | 15,28 | 15,62 | 14,64 | 14,67 | -3,87% | 886.130,00 |
| 12.06.2026 | 15,09 | 15,69 | 14,93 | 15,26 | 2,62% | 932.843,00 |
| 11.06.2026 | 14,26 | 14,89 | 14,10 | 14,87 | 4,13% | 1.076.824,00 |
| 10.06.2026 | 14,33 | 14,77 | 13,60 | 14,28 | -3,51% | 3.426.845,00 |
| 09.06.2026 | 15,28 | 15,33 | 14,08 | 14,80 | -3,01% | 1.485.027,00 |
| 08.06.2026 | 15,68 | 15,80 | 14,89 | 15,26 | -2,49% | 1.084.367,00 |
| 05.06.2026 | 16,84 | 16,84 | 15,19 | 15,65 | -8,26% | 1.940.221,00 |
| 04.06.2026 | 16,52 | 17,52 | 16,31 | 17,06 | 1,19% | 1.184.468,00 |
| 03.06.2026 | 17,20 | 17,33 | 16,45 | 16,86 | -3,77% | 1.400.074,00 |
| 02.06.2026 | 16,16 | 18,10 | 15,82 | 17,52 | 6,25% | 2.233.750,00 |
| 01.06.2026 | 15,61 | 16,89 | 15,51 | 16,49 | 5,64% | 1.402.223,00 |
| 29.05.2026 | 16,66 | 16,68 | 15,58 | 15,61 | -6,36% | 1.251.333,00 |
| 28.05.2026 | 15,46 | 16,85 | 15,13 | 16,67 | 7,27% | 1.999.719,00 |
| 27.05.2026 | 14,56 | 15,60 | 14,30 | 15,54 | 4,93% | 1.297.358,00 |
| 26.05.2026 | 14,25 | 15,40 | 14,22 | 14,81 | 6,39% | 1.541.979,00 |
| 22.05.2026 | 13,99 | 14,37 | 13,60 | 13,92 | 0,07% | 814.648,00 |
| 21.05.2026 | 13,21 | 14,16 | 13,20 | 13,91 | 5,38% | 1.028.536,00 |
| 20.05.2026 | 13,78 | 13,85 | 13,19 | 13,20 | -3,23% | 942.201,00 |
| 19.05.2026 | 13,80 | 13,80 | 13,15 | 13,64 | -1,37% | 1.701.429,00 |
| 18.05.2026 | 14,55 | 14,70 | 13,56 | 13,83 | -4,65% | 1.927.534,00 |
| 15.05.2026 | 14,71 | 14,99 | 14,09 | 14,51 | -4,51% | 1.700.781,00 |
| 14.05.2026 | 15,22 | 15,59 | 14,50 | 15,19 | -0,78% | 1.877.023,00 |
| 13.05.2026 | 16,31 | 16,41 | 14,60 | 15,31 | -7,27% | 3.301.252,00 |
| 12.05.2026 | 14,40 | 16,65 | 13,92 | 16,51 | 8,83% | 3.546.953,00 |
| 11.05.2026 | 14,81 | 15,70 | 14,63 | 15,17 | 2,43% | 1.386.017,00 |
| 08.05.2026 | 14,79 | 15,02 | 14,56 | 14,81 | 0,27% | 945.204,00 |
| 07.05.2026 | 15,65 | 15,73 | 14,76 | 14,77 | -5,62% | 917.572,00 |
| 06.05.2026 | 15,12 | 15,79 | 14,98 | 15,65 | 4,13% | 926.627,00 |
| 05.05.2026 | 14,34 | 15,34 | 14,21 | 15,03 | 3,73% | 908.342,00 |
| 04.05.2026 | 14,90 | 15,23 | 14,30 | 14,49 | -2,03% | 1.311.834,00 |
| 01.05.2026 | 14,63 | 14,88 | 14,05 | 14,79 | -0,40% | 1.126.195,00 |
| 30.04.2026 | 14,76 | 15,14 | 14,43 | 14,85 | 2,06% | 1.025.110,00 |
| 29.04.2026 | 14,79 | 14,84 | 14,32 | 14,55 | -0,07% | 1.099.440,00 |
| 28.04.2026 | 14,25 | 14,63 | 13,96 | 14,56 | 0,48% | 1.177.881,00 |
| 27.04.2026 | 13,76 | 14,60 | 13,76 | 14,49 | 5,08% | 1.226.337,00 |
| 24.04.2026 | 13,87 | 14,07 | 13,58 | 13,79 | -1,36% | 1.132.114,00 |
| 23.04.2026 | 14,92 | 15,17 | 13,82 | 13,98 | -6,30% | 1.076.823,00 |
| 22.04.2026 | 15,40 | 15,68 | 14,40 | 14,92 | -0,07% | 1.934.434,00 |
| 21.04.2026 | 14,73 | 15,76 | 14,50 | 14,93 | 6,11% | 2.412.873,00 |
| 20.04.2026 | 13,60 | 14,10 | 13,50 | 14,07 | 3,23% | 1.359.137,00 |
| 17.04.2026 | 13,90 | 14,27 | 13,55 | 13,63 | -1,52% | 1.333.755,00 |
| 16.04.2026 | 14,31 | 14,56 | 13,82 | 13,84 | -1,84% | 1.291.997,00 |
| 15.04.2026 | 13,24 | 14,20 | 13,15 | 14,10 | 6,58% | 1.414.333,00 |
| 14.04.2026 | 14,06 | 14,21 | 12,88 | 13,23 | -5,23% | 1.863.984,00 |
| 13.04.2026 | 13,41 | 14,22 | 13,17 | 13,96 | 3,03% | 1.532.846,00 |
| 10.04.2026 | 13,83 | 14,38 | 13,51 | 13,55 | -1,60% | 1.397.779,00 |
| 09.04.2026 | 14,22 | 14,40 | 13,35 | 13,77 | -2,62% | 2.366.986,00 |
| 08.04.2026 | 15,56 | 15,93 | 14,05 | 14,14 | -6,30% | 1.954.338,00 |
| 07.04.2026 | 15,75 | 15,99 | 14,98 | 15,09 | -4,49% | 1.615.146,00 |
| 06.04.2026 | 15,56 | 16,10 | 15,48 | 15,80 | 1,94% | 1.296.630,00 |
| 02.04.2026 | 14,56 | 15,61 | 14,55 | 15,50 | 4,52% | 1.163.430,00 |
| 01.04.2026 | 15,65 | 16,20 | 14,75 | 14,83 | -4,08% | 2.555.084,00 |
| 31.03.2026 | 14,71 | 15,83 | 14,59 | 15,46 | 7,14% | 2.473.905,00 |
| 30.03.2026 | 15,48 | 15,54 | 14,25 | 14,43 | -7,26% | 2.054.092,00 |
| 27.03.2026 | 13,97 | 15,79 | 13,71 | 15,56 | 11,38% | 2.558.142,00 |
| 26.03.2026 | 13,70 | 14,07 | 13,32 | 13,97 | 0,36% | 2.385.186,00 |
| 25.03.2026 | 14,31 | 14,36 | 13,80 | 13,92 | -2,59% | 1.330.867,00 |
| 24.03.2026 | 13,35 | 14,59 | 13,19 | 14,29 | 6,09% | 3.507.331,00 |
| 23.03.2026 | 13,60 | 13,84 | 13,17 | 13,47 | 0,15% | 1.730.192,00 |
| 20.03.2026 | 13,85 | 14,22 | 13,10 | 13,45 | -6,86% | 1.966.194,00 |
| 19.03.2026 | 13,48 | 15,10 | 12,66 | 14,44 | 6,10% | 3.202.684,00 |
| 18.03.2026 | 14,10 | 14,10 | 13,58 | 13,61 | -4,96% | 1.615.410,00 |
| 17.03.2026 | 14,16 | 14,43 | 13,90 | 14,32 | -0,42% | 1.312.809,00 |
| 16.03.2026 | 14,53 | 14,76 | 13,86 | 14,38 | -1,51% | 1.485.047,00 |
| 13.03.2026 | 15,33 | 15,60 | 14,37 | 14,60 | -3,50% | 1.230.295,00 |
| 12.03.2026 | 15,60 | 15,60 | 14,56 | 15,13 | -3,88% | 1.483.895,00 |
| 11.03.2026 | 14,66 | 15,87 | 14,61 | 15,74 | 6,71% | 1.914.816,00 |
| 10.03.2026 | 14,20 | 15,48 | 14,10 | 14,75 | 4,02% | 2.063.054,00 |
| 09.03.2026 | 13,81 | 14,54 | 13,45 | 14,18 | 1,14% | 1.400.558,00 |
| 06.03.2026 | 14,32 | 14,73 | 13,96 | 14,02 | -5,27% | 1.191.134,00 |
| 05.03.2026 | 15,55 | 15,62 | 14,25 | 14,80 | -6,57% | 1.847.548,00 |
| 04.03.2026 | 15,76 | 16,65 | 15,32 | 15,84 | 2,39% | 1.267.709,00 |
| 03.03.2026 | 15,58 | 15,95 | 14,86 | 15,47 | -0,51% | 1.792.985,00 |
| 02.03.2026 | 14,82 | 15,84 | 14,58 | 15,55 | 2,71% | 2.087.973,00 |
| 27.02.2026 | 14,26 | 15,14 | 13,63 | 15,14 | 1,41% | 4.172.958,00 |
| 26.02.2026 | 16,25 | 17,00 | 14,12 | 14,93 | -15,46% | 5.994.790,00 |
| 25.02.2026 | 18,58 | 18,87 | 17,56 | 17,66 | -2,43% | 2.879.936,00 |
| 24.02.2026 | 17,17 | 18,20 | 16,70 | 18,10 | 5,23% | 1.883.402,00 |
| 23.02.2026 | 16,00 | 17,33 | 16,00 | 17,20 | 3,86% | 1.652.314,00 |
| 20.02.2026 | 16,84 | 17,38 | 15,90 | 16,56 | -0,96% | 1.473.136,00 |
| 19.02.2026 | 16,23 | 16,75 | 15,75 | 16,72 | 2,83% | 907.821,00 |
| 18.02.2026 | 16,59 | 17,09 | 16,01 | 16,26 | 1,25% | 1.364.473,00 |
| 17.02.2026 | 16,46 | 16,46 | 15,25 | 16,06 | -2,55% | 1.347.695,00 |
| 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 |