48,790$
-10,53%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,85 | 57,54 | 46,07 | 47,85 | -12,27% | 466.883,00 |
| 14.10.2025 | 52,52 | 55,05 | 48,22 | 54,54 | 4,01% | 219.091,00 |
| 13.10.2025 | 50,58 | 54,02 | 49,00 | 52,43 | 11,34% | 180.846,00 |
| 10.10.2025 | 47,07 | 49,61 | 46,48 | 47,09 | 1,57% | 353.353,00 |
| 09.10.2025 | 43,22 | 47,62 | 43,22 | 46,36 | 11,76% | 262.645,00 |
| 08.10.2025 | 41,60 | 42,44 | 40,40 | 41,48 | 1,89% | 164.240,00 |
| 07.10.2025 | 37,85 | 42,52 | 37,85 | 40,71 | 4,55% | 246.835,00 |
| 06.10.2025 | 39,70 | 39,70 | 36,62 | 38,94 | 2,88% | 159.237,00 |
| 03.10.2025 | 35,64 | 37,87 | 35,63 | 37,85 | 7,93% | 291.998,00 |
| 02.10.2025 | 34,87 | 35,51 | 33,15 | 35,07 | 1,07% | 154.253,00 |
| 01.10.2025 | 33,30 | 35,19 | 33,00 | 34,70 | 4,46% | 233.187,00 |
| 30.09.2025 | 32,99 | 33,26 | 31,56 | 33,22 | 2,34% | 153.334,00 |
| 29.09.2025 | 32,53 | 33,20 | 31,00 | 32,46 | 3,24% | 112.617,00 |
| 26.09.2025 | 33,16 | 33,33 | 31,36 | 31,44 | -4,52% | 196.865,00 |
| 25.09.2025 | 32,80 | 35,55 | 32,16 | 32,93 | -1,29% | 347.792,00 |
| 24.09.2025 | 32,19 | 34,47 | 31,67 | 33,36 | 4,71% | 273.685,00 |
| 23.09.2025 | 30,30 | 32,06 | 30,30 | 31,86 | 5,30% | 174.375,00 |
| 22.09.2025 | 30,35 | 30,67 | 29,20 | 30,26 | -0,51% | 91.836,00 |
| 19.09.2025 | 30,84 | 31,17 | 29,80 | 30,41 | -1,59% | 262.988,00 |
| 18.09.2025 | 26,72 | 32,18 | 26,72 | 30,90 | 18,85% | 420.190,00 |
| 17.09.2025 | 25,53 | 27,18 | 25,50 | 26,00 | 1,05% | 203.889,00 |
| 16.09.2025 | 27,35 | 27,62 | 25,33 | 25,73 | -1,64% | 202.538,00 |
| 15.09.2025 | 24,41 | 26,29 | 24,41 | 26,16 | 7,83% | 125.475,00 |
| 12.09.2025 | 24,14 | 24,81 | 23,64 | 24,26 | -0,12% | 282.789,00 |
| 11.09.2025 | 25,69 | 26,04 | 24,26 | 24,29 | -7,11% | 245.321,00 |
| 10.09.2025 | 25,55 | 26,47 | 25,47 | 26,15 | 2,31% | 139.229,00 |
| 09.09.2025 | 26,24 | 26,47 | 24,87 | 25,56 | -1,31% | 146.497,00 |
| 08.09.2025 | 28,30 | 28,33 | 25,74 | 25,90 | -8,22% | 125.627,00 |
| 05.09.2025 | 25,51 | 28,30 | 25,50 | 28,22 | 12,93% | 289.428,00 |
| 04.09.2025 | 24,07 | 25,19 | 23,95 | 24,99 | 3,44% | 240.479,00 |
| 03.09.2025 | 24,50 | 24,75 | 23,87 | 24,16 | 0,46% | 198.207,00 |
| 02.09.2025 | 24,76 | 24,77 | 23,27 | 24,05 | -7,27% | 230.282,00 |
| 29.08.2025 | 25,22 | 26,43 | 24,80 | 25,94 | 1,99% | 226.206,00 |
| 28.08.2025 | 25,71 | 26,02 | 25,10 | 25,43 | 0,32% | 144.082,00 |
| 27.08.2025 | 25,63 | 25,81 | 24,51 | 25,35 | -0,86% | 150.872,00 |
| 26.08.2025 | 25,13 | 25,91 | 24,41 | 25,57 | 4,37% | 191.822,00 |
| 25.08.2025 | 23,73 | 25,60 | 23,51 | 24,50 | 3,99% | 178.265,00 |
| 22.08.2025 | 21,99 | 23,73 | 21,69 | 23,56 | 7,88% | 259.676,00 |
| 21.08.2025 | 20,77 | 22,14 | 20,75 | 21,84 | 5,00% | 252.769,00 |
| 20.08.2025 | 20,60 | 21,17 | 19,95 | 20,80 | -0,26% | 197.300,00 |
| 19.08.2025 | 22,39 | 22,62 | 20,64 | 20,86 | -7,76% | 272.475,00 |
| 18.08.2025 | 22,89 | 23,59 | 21,64 | 22,61 | -4,07% | 165.154,00 |
| 15.08.2025 | 27,47 | 27,48 | 22,44 | 23,57 | -12,57% | 429.433,00 |
| 14.08.2025 | 25,69 | 27,27 | 24,98 | 26,96 | 5,19% | 350.004,00 |
| 13.08.2025 | 25,59 | 25,88 | 24,33 | 25,63 | 3,22% | 274.189,00 |
| 12.08.2025 | 23,50 | 25,40 | 23,38 | 24,83 | 5,75% | 318.820,00 |
| 11.08.2025 | 22,87 | 24,05 | 22,40 | 23,48 | 3,94% | 175.968,00 |
| 08.08.2025 | 22,01 | 23,30 | 21,83 | 22,59 | 4,37% | 314.933,00 |
| 07.08.2025 | 20,89 | 21,91 | 19,44 | 21,65 | 5,59% | 417.260,00 |
| 06.08.2025 | 19,78 | 20,57 | 18,92 | 20,50 | -11,41% | 1.934.712,00 |
| 05.08.2025 | 21,80 | 23,35 | 21,57 | 23,14 | 5,95% | 148.899,00 |
| 04.08.2025 | 19,17 | 21,94 | 18,81 | 21,84 | 15,22% | 186.426,00 |
| 01.08.2025 | 18,95 | 19,38 | 16,54 | 18,96 | -7,04% | 469.572,00 |
| 31.07.2025 | 20,19 | 21,62 | 18,77 | 20,39 | 2,88% | 430.788,00 |
| 30.07.2025 | 20,80 | 21,10 | 19,67 | 19,82 | -4,62% | 170.488,00 |
| 29.07.2025 | 21,48 | 22,20 | 20,60 | 20,78 | -3,55% | 218.889,00 |
| 28.07.2025 | 22,43 | 22,43 | 21,26 | 21,55 | -4,46% | 105.878,00 |
| 25.07.2025 | 22,97 | 22,97 | 21,69 | 22,55 | -1,31% | 177.426,00 |
| 24.07.2025 | 22,59 | 23,47 | 22,36 | 22,85 | 1,06% | 215.544,00 |
| 23.07.2025 | 21,68 | 22,71 | 20,25 | 22,61 | 6,00% | 228.956,00 |
| 22.07.2025 | 21,48 | 21,75 | 20,22 | 21,33 | 2,06% | 389.510,00 |
| 21.07.2025 | 22,53 | 24,24 | 20,88 | 20,90 | -6,70% | 209.181,00 |
| 18.07.2025 | 22,64 | 23,76 | 21,98 | 22,40 | -1,14% | 403.674,00 |
| 17.07.2025 | 21,25 | 23,18 | 21,25 | 22,66 | 5,64% | 389.572,00 |
| 16.07.2025 | 22,79 | 25,12 | 20,75 | 21,45 | -2,10% | 656.842,00 |
| 15.07.2025 | 20,02 | 22,71 | 19,36 | 21,91 | 14,71% | 697.068,00 |
| 14.07.2025 | 18,12 | 19,93 | 17,86 | 19,10 | 15,48% | 496.619,00 |
| 11.07.2025 | 16,78 | 16,90 | 15,57 | 16,54 | -0,36% | 484.135,00 |
| 10.07.2025 | 13,63 | 17,33 | 13,49 | 16,60 | 30,40% | 612.550,00 |
| 09.07.2025 | 13,04 | 13,38 | 12,53 | 12,73 | -2,08% | 117.178,00 |
| 08.07.2025 | 12,60 | 13,07 | 12,24 | 13,00 | 2,60% | 121.260,00 |
| 07.07.2025 | 12,15 | 12,85 | 11,92 | 12,67 | 4,11% | 132.438,00 |
| 03.07.2025 | 11,75 | 12,17 | 11,39 | 12,17 | 1,33% | 66.324,00 |
| 02.07.2025 | 10,06 | 12,44 | 10,06 | 12,01 | 20,40% | 327.580,00 |
| 01.07.2025 | 14,45 | 15,33 | 9,77 | 9,98 | -24,43% | 719.503,00 |
| 30.06.2025 | 12,42 | 13,54 | 12,20 | 13,20 | 8,37% | 157.256,00 |
| 27.06.2025 | 11,35 | 12,22 | 11,35 | 12,18 | 6,10% | 161.213,00 |
| 26.06.2025 | 11,21 | 11,94 | 11,06 | 11,48 | 3,99% | 71.742,00 |
| 25.06.2025 | 11,26 | 11,26 | 10,61 | 11,04 | -1,69% | 118.364,00 |
| 24.06.2025 | 11,44 | 11,67 | 11,12 | 11,23 | -3,27% | 170.036,00 |
| 23.06.2025 | 10,67 | 11,64 | 10,66 | 11,61 | 5,83% | 75.424,00 |
| 20.06.2025 | 11,18 | 11,28 | 10,81 | 10,97 | -3,65% | 168.396,00 |
| 18.06.2025 | 10,80 | 12,10 | 10,73 | 11,39 | 4,35% | 205.795,00 |
| 17.06.2025 | 11,33 | 11,46 | 10,90 | 10,91 | -4,30% | 161.247,00 |
| 16.06.2025 | 10,98 | 11,67 | 10,82 | 11,40 | 3,64% | 125.615,00 |
| 13.06.2025 | 10,20 | 11,26 | 10,20 | 11,00 | 7,11% | 93.543,00 |
| 12.06.2025 | 10,01 | 10,39 | 9,95 | 10,27 | 1,88% | 94.104,00 |
| 11.06.2025 | 9,85 | 10,15 | 9,85 | 10,08 | 0,85% | 56.816,00 |
| 10.06.2025 | 9,92 | 10,10 | 9,71 | 10,00 | -0,45% | 58.001,00 |
| 09.06.2025 | 9,74 | 10,27 | 9,72 | 10,04 | 4,15% | 46.616,00 |
| 06.06.2025 | 9,87 | 9,96 | 9,64 | 9,64 | -0,62% | 55.354,00 |
| 05.06.2025 | 9,91 | 10,07 | 9,62 | 9,70 | -2,22% | 121.021,00 |
| 04.06.2025 | 9,59 | 10,18 | 9,49 | 9,92 | 5,08% | 96.189,00 |
| 03.06.2025 | 8,73 | 9,72 | 8,59 | 9,44 | 6,67% | 121.643,00 |
| 02.06.2025 | 9,39 | 9,63 | 8,72 | 8,85 | -2,05% | 65.171,00 |
| 30.05.2025 | 8,88 | 9,07 | 8,75 | 9,04 | -0,82% | 64.556,00 |
| 29.05.2025 | 9,18 | 9,22 | 9,03 | 9,11 | -0,65% | 37.937,00 |
| 28.05.2025 | 9,24 | 9,28 | 8,98 | 9,17 | -2,34% | 108.591,00 |
| 27.05.2025 | 9,11 | 9,45 | 9,11 | 9,39 | 3,47% | 105.165,00 |
| 23.05.2025 | 8,81 | 9,13 | 8,80 | 9,08 | 2,66% | 71.784,00 |