11,970$
4,27%
Echtzeit-Aktienkurs Ramaco Resources Inc
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 11,35 | 12,18 | 11,35 | 12,01 | 4,62% | 64.115,00 |
| 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 |
| 22.05.2025 | 8,86 | 9,00 | 8,77 | 8,84 | -2,54% | 72.512,00 |
| 21.05.2025 | 9,14 | 9,45 | 9,03 | 9,07 | -2,26% | 77.289,00 |
| 20.05.2025 | 9,13 | 9,28 | 9,03 | 9,28 | 1,42% | 77.176,00 |
| 19.05.2025 | 9,20 | 9,20 | 8,74 | 9,15 | -2,03% | 70.258,00 |
| 16.05.2025 | 8,83 | 9,42 | 8,83 | 9,34 | 2,52% | 95.887,00 |
| 15.05.2025 | 8,94 | 9,27 | 8,73 | 9,11 | 0,00% | 90.388,00 |
| 14.05.2025 | 10,01 | 10,01 | 9,06 | 9,11 | -7,98% | 124.403,00 |
| 13.05.2025 | 9,09 | 9,96 | 9,09 | 9,90 | 10,12% | 178.364,00 |
| 12.05.2025 | 9,09 | 9,94 | 8,24 | 8,99 | -0,44% | 318.320,00 |
| 09.05.2025 | 8,94 | 9,03 | 8,61 | 9,03 | -1,31% | 116.841,00 |
| 08.05.2025 | 9,52 | 9,64 | 9,07 | 9,15 | -5,96% | 84.427,00 |
| 07.05.2025 | 9,91 | 9,91 | 9,42 | 9,73 | -2,70% | 81.665,00 |
| 06.05.2025 | 9,76 | 10,03 | 9,59 | 10,00 | 2,04% | 88.063,00 |
| 05.05.2025 | 9,78 | 10,00 | 9,74 | 9,80 | -1,84% | 46.807,00 |
| 02.05.2025 | 10,05 | 10,22 | 9,75 | 9,98 | 0,24% | 75.996,00 |
| 01.05.2025 | 10,01 | 10,42 | 9,81 | 9,96 | -1,09% | 90.585,00 |
| 30.04.2025 | 9,72 | 10,29 | 9,59 | 10,07 | 0,10% | 127.555,00 |
| 29.04.2025 | 9,74 | 10,36 | 9,67 | 10,06 | 1,21% | 101.696,00 |
| 28.04.2025 | 10,07 | 10,20 | 9,76 | 9,94 | -0,30% | 59.287,00 |
| 25.04.2025 | 10,00 | 10,18 | 9,69 | 9,97 | -3,76% | 79.180,00 |
| 24.04.2025 | 9,57 | 10,51 | 9,45 | 10,36 | 8,94% | 114.991,00 |
| 23.04.2025 | 9,31 | 9,57 | 9,20 | 9,51 | 3,15% | 55.059,00 |
| 22.04.2025 | 9,41 | 9,49 | 9,06 | 9,22 | -2,74% | 78.554,00 |
| 21.04.2025 | 10,50 | 10,50 | 9,40 | 9,48 | -3,95% | 71.301,00 |
| 17.04.2025 | 9,69 | 10,09 | 9,28 | 9,87 | 4,39% | 152.465,00 |
| 16.04.2025 | 8,92 | 9,69 | 8,82 | 9,46 | 6,18% | 106.816,00 |
| 15.04.2025 | 8,52 | 8,93 | 8,44 | 8,91 | 4,27% | 64.065,00 |
| 14.04.2025 | 8,71 | 8,75 | 8,27 | 8,54 | -1,73% | 74.772,00 |
| 11.04.2025 | 7,76 | 8,84 | 7,76 | 8,69 | 12,78% | 92.698,00 |
| 10.04.2025 | 7,91 | 8,34 | 7,56 | 7,71 | -2,22% | 157.045,00 |
| 09.04.2025 | 7,85 | 8,39 | 7,36 | 7,88 | 3,55% | 138.891,00 |
| 08.04.2025 | 7,17 | 8,12 | 7,13 | 7,61 | 14,09% | 155.929,00 |
| 07.04.2025 | 6,56 | 7,10 | 6,31 | 6,67 | -2,49% | 84.744,00 |
| 04.04.2025 | 7,35 | 7,35 | 6,52 | 6,84 | -10,70% | 129.214,00 |
| 03.04.2025 | 8,02 | 8,02 | 7,66 | 7,66 | -8,10% | 38.920,00 |
| 02.04.2025 | 8,39 | 8,43 | 8,18 | 8,34 | -1,83% | 43.928,00 |
| 01.04.2025 | 8,20 | 8,79 | 8,19 | 8,49 | 3,16% | 37.579,00 |
| 31.03.2025 | 8,02 | 8,27 | 7,91 | 8,23 | 0,98% | 29.218,00 |
| 28.03.2025 | 8,41 | 8,41 | 8,15 | 8,15 | -3,55% | 23.170,00 |
| 27.03.2025 | 8,30 | 8,47 | 8,21 | 8,45 | 1,20% | 43.658,00 |
| 26.03.2025 | 8,56 | 8,56 | 8,09 | 8,35 | -1,88% | 42.547,00 |
| 25.03.2025 | 8,98 | 8,98 | 8,51 | 8,51 | -5,13% | 31.975,00 |
| 24.03.2025 | 9,06 | 9,27 | 8,75 | 8,97 | 1,82% | 46.729,00 |
| 21.03.2025 | 8,81 | 9,04 | 8,60 | 8,81 | -1,45% | 92.803,00 |
| 20.03.2025 | 9,06 | 9,13 | 8,84 | 8,94 | -3,79% | 87.966,00 |
| 19.03.2025 | 9,63 | 9,64 | 9,25 | 9,29 | -3,91% | 49.322,00 |
| 18.03.2025 | 9,29 | 9,68 | 9,23 | 9,67 | 4,43% | 69.056,00 |
| 17.03.2025 | 9,69 | 9,69 | 9,09 | 9,26 | -3,14% | 35.012,00 |
| 14.03.2025 | 9,72 | 9,72 | 9,28 | 9,56 | -0,62% | 44.491,00 |
| 13.03.2025 | 8,89 | 9,71 | 8,82 | 9,62 | 8,58% | 161.110,00 |
| 12.03.2025 | 11,50 | 11,58 | 8,81 | 8,86 | -23,88% | 179.116,00 |
| 11.03.2025 | 9,27 | 11,73 | 9,27 | 11,64 | 38,24% | 269.793,00 |
| 10.03.2025 | 8,44 | 8,59 | 8,18 | 8,42 | -0,47% | 39.343,00 |
| 07.03.2025 | 8,96 | 8,99 | 8,46 | 8,46 | -4,78% | 41.653,00 |
| 06.03.2025 | 8,91 | 9,07 | 8,65 | 8,89 | -1,69% | 46.542,00 |
| 05.03.2025 | 8,71 | 9,13 | 8,53 | 9,04 | 6,45% | 70.023,00 |
| 04.03.2025 | 8,51 | 8,63 | 8,35 | 8,49 | -2,97% | 55.346,00 |
| 03.03.2025 | 9,30 | 9,41 | 8,71 | 8,75 | -2,02% | 35.012,00 |
| 28.02.2025 | 9,15 | 9,15 | 8,82 | 8,93 | -5,80% | 67.132,00 |
| 27.02.2025 | 9,43 | 9,54 | 9,17 | 9,48 | 0,18% | 46.897,00 |
| 26.02.2025 | 9,62 | 9,78 | 9,29 | 9,46 | -1,94% | 61.184,00 |
| 25.02.2025 | 9,77 | 9,87 | 9,36 | 9,65 | -1,53% | 74.221,00 |
| 24.02.2025 | 9,76 | 10,06 | 9,68 | 9,80 | 0,72% | 52.009,00 |
| 21.02.2025 | 9,88 | 10,17 | 9,63 | 9,73 | -0,82% | 44.315,00 |
| 20.02.2025 | 9,89 | 10,19 | 9,75 | 9,81 | 1,87% | 52.531,00 |
| 19.02.2025 | 9,70 | 9,70 | 9,21 | 9,63 | -0,62% | 71.944,00 |
| 18.02.2025 | 10,07 | 10,15 | 9,68 | 9,69 | -3,58% | 58.255,00 |
| 14.02.2025 | 10,67 | 10,82 | 10,04 | 10,05 | -5,55% | 84.875,00 |
| 13.02.2025 | 10,26 | 10,67 | 10,18 | 10,64 | 3,70% | 30.057,00 |
| 12.02.2025 | 10,20 | 10,57 | 10,09 | 10,26 | 0,79% | 40.887,00 |
| 11.02.2025 | 10,10 | 10,25 | 9,98 | 10,18 | 0,89% | 42.290,00 |
| 10.02.2025 | 10,25 | 10,50 | 9,98 | 10,09 | 4,99% | 65.372,00 |
| 07.02.2025 | 9,56 | 9,95 | 9,56 | 9,61 | -0,93% | 25.574,00 |
| 06.02.2025 | 10,05 | 10,10 | 9,68 | 9,70 | -2,51% | 67.838,00 |
| 05.02.2025 | 10,06 | 10,14 | 9,84 | 9,95 | 0,10% | 59.096,00 |
| 04.02.2025 | 9,44 | 10,06 | 9,31 | 9,94 | 5,30% | 27.522,00 |