13,990$
-5,85%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 15,05 | 15,28 | 13,92 | 13,96 | -6,06% | 233.893,00 |
| 16.12.2025 | 15,11 | 15,27 | 14,73 | 14,86 | -1,03% | 240.469,00 |
| 15.12.2025 | 15,65 | 15,73 | 15,01 | 15,02 | -3,75% | 244.635,00 |
| 12.12.2025 | 16,50 | 16,85 | 15,28 | 15,60 | -4,29% | 281.000,00 |
| 11.12.2025 | 16,01 | 16,88 | 15,89 | 16,30 | 1,31% | 211.180,00 |
| 10.12.2025 | 16,41 | 16,41 | 15,32 | 16,09 | -3,31% | 258.713,00 |
| 09.12.2025 | 15,99 | 16,70 | 15,74 | 16,64 | 3,35% | 261.486,00 |
| 08.12.2025 | 17,84 | 17,84 | 15,52 | 16,10 | -8,78% | 324.613,00 |
| 05.12.2025 | 18,42 | 19,03 | 17,54 | 17,65 | -3,00% | 376.256,00 |
| 04.12.2025 | 16,43 | 18,40 | 16,39 | 18,20 | 7,92% | 264.592,00 |
| 03.12.2025 | 16,00 | 17,10 | 15,16 | 16,86 | 6,10% | 263.268,00 |
| 02.12.2025 | 15,00 | 16,25 | 14,97 | 15,89 | 4,20% | 205.911,00 |
| 01.12.2025 | 15,82 | 15,90 | 14,90 | 15,25 | -2,49% | 78.802,00 |
| 28.11.2025 | 15,62 | 16,41 | 15,41 | 15,64 | -0,10% | 94.551,00 |
| 26.11.2025 | 16,18 | 16,47 | 15,61 | 15,66 | -2,64% | 310.588,00 |
| 25.11.2025 | 16,59 | 16,72 | 15,95 | 16,08 | -2,28% | 185.182,00 |
| 24.11.2025 | 16,18 | 16,59 | 15,69 | 16,46 | 1,86% | 149.676,00 |
| 21.11.2025 | 16,50 | 16,51 | 15,43 | 16,16 | -2,53% | 339.504,00 |
| 20.11.2025 | 17,84 | 18,76 | 16,58 | 16,58 | -4,47% | 398.275,00 |
| 19.11.2025 | 19,68 | 19,74 | 17,32 | 17,35 | -13,29% | 565.124,00 |
| 18.11.2025 | 20,25 | 20,86 | 19,71 | 20,01 | -3,52% | 311.414,00 |
| 17.11.2025 | 21,51 | 21,73 | 20,29 | 20,74 | -3,67% | 123.563,00 |
| 14.11.2025 | 21,33 | 22,70 | 20,80 | 21,53 | -1,87% | 289.805,00 |
| 13.11.2025 | 24,00 | 24,50 | 21,92 | 21,94 | -9,90% | 280.838,00 |
| 12.11.2025 | 24,41 | 25,12 | 24,19 | 24,35 | 1,80% | 257.081,00 |
| 11.11.2025 | 24,56 | 24,56 | 22,99 | 23,92 | -3,74% | 191.136,00 |
| 10.11.2025 | 25,50 | 25,53 | 24,59 | 24,85 | 0,61% | 147.816,00 |
| 07.11.2025 | 23,16 | 25,10 | 23,16 | 24,70 | 3,80% | 331.689,00 |
| 06.11.2025 | 24,75 | 25,14 | 22,75 | 23,80 | -2,56% | 587.484,00 |
| 05.11.2025 | 24,00 | 24,54 | 22,39 | 24,42 | -8,06% | 843.548,00 |
| 04.11.2025 | 27,00 | 27,94 | 26,02 | 26,56 | -4,53% | 245.725,00 |
| 03.11.2025 | 30,05 | 30,09 | 27,59 | 27,82 | -8,25% | 124.425,00 |
| 31.10.2025 | 33,95 | 35,10 | 29,84 | 30,32 | 2,36% | 382.011,00 |
| 30.10.2025 | 29,09 | 31,05 | 27,75 | 29,62 | 1,91% | 307.407,00 |
| 29.10.2025 | 28,27 | 29,98 | 27,24 | 29,07 | 2,92% | 435.497,00 |
| 28.10.2025 | 32,02 | 32,35 | 27,70 | 28,24 | -16,70% | 585.743,00 |
| 27.10.2025 | 33,20 | 34,24 | 31,53 | 33,90 | -2,92% | 281.960,00 |
| 24.10.2025 | 35,60 | 37,80 | 34,10 | 34,92 | -3,00% | 399.504,00 |
| 23.10.2025 | 40,10 | 40,60 | 35,59 | 36,00 | -9,62% | 632.836,00 |
| 22.10.2025 | 41,77 | 41,77 | 37,25 | 39,83 | -4,67% | 422.807,00 |
| 21.10.2025 | 47,02 | 47,02 | 40,30 | 41,78 | -8,74% | 372.564,00 |
| 17.10.2025 | 47,10 | 48,01 | 44,36 | 45,78 | -7,51% | 361.725,00 |
| 16.10.2025 | 48,75 | 54,29 | 48,75 | 49,50 | 3,45% | 333.082,00 |
| 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 |