16,470$
1,29%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,42 | 16,71 | 15,80 | 16,47 | 1,26% | 127.798,00 |
| 12.02.2026 | 17,67 | 17,67 | 16,03 | 16,26 | -5,41% | 164.348,00 |
| 11.02.2026 | 17,20 | 17,91 | 16,68 | 17,19 | 2,87% | 150.894,00 |
| 10.02.2026 | 17,74 | 17,74 | 16,62 | 16,71 | -4,84% | 323.842,00 |
| 09.02.2026 | 18,11 | 18,11 | 17,15 | 17,56 | -3,78% | 227.915,00 |
| 06.02.2026 | 17,83 | 18,57 | 17,45 | 18,25 | 5,13% | 184.778,00 |
| 05.02.2026 | 19,30 | 19,30 | 16,60 | 17,36 | -11,92% | 825.562,00 |
| 04.02.2026 | 20,79 | 21,83 | 18,62 | 19,71 | -5,47% | 246.365,00 |
| 03.02.2026 | 19,00 | 20,92 | 18,96 | 20,85 | 11,92% | 232.152,00 |
| 02.02.2026 | 19,04 | 20,73 | 18,36 | 18,63 | -4,44% | 123.574,00 |
| 30.01.2026 | 19,65 | 20,33 | 18,80 | 19,50 | -2,72% | 305.362,00 |
| 29.01.2026 | 21,26 | 22,05 | 19,38 | 20,04 | -11,25% | 470.030,00 |
| 28.01.2026 | 23,25 | 23,31 | 21,55 | 22,58 | -1,66% | 209.184,00 |
| 27.01.2026 | 22,03 | 23,98 | 21,93 | 22,96 | 5,32% | 293.662,00 |
| 26.01.2026 | 30,00 | 30,00 | 21,44 | 21,80 | -21,50% | 493.254,00 |
| 23.01.2026 | 25,85 | 28,36 | 25,25 | 27,77 | 8,39% | 401.707,00 |
| 22.01.2026 | 23,69 | 26,47 | 23,31 | 25,62 | 9,93% | 334.421,00 |
| 21.01.2026 | 22,90 | 24,33 | 21,34 | 23,31 | 4,65% | 329.556,00 |
| 20.01.2026 | 20,83 | 23,18 | 20,83 | 22,27 | 6,50% | 281.717,00 |
| 16.01.2026 | 21,87 | 22,08 | 20,65 | 20,91 | -2,88% | 149.383,00 |
| 15.01.2026 | 22,17 | 22,22 | 20,78 | 21,53 | -3,19% | 212.200,00 |
| 14.01.2026 | 20,78 | 22,47 | 20,12 | 22,24 | 9,42% | 218.640,00 |
| 13.01.2026 | 22,60 | 22,60 | 20,31 | 20,33 | -7,82% | 160.656,00 |
| 12.01.2026 | 20,90 | 22,64 | 20,66 | 22,05 | 8,14% | 128.688,00 |
| 09.01.2026 | 20,35 | 21,78 | 20,24 | 20,39 | 0,74% | 140.589,00 |
| 08.01.2026 | 20,00 | 20,82 | 19,58 | 20,24 | 0,15% | 126.321,00 |
| 07.01.2026 | 20,06 | 20,33 | 19,43 | 20,21 | 1,99% | 139.165,00 |
| 06.01.2026 | 20,40 | 21,19 | 19,50 | 19,82 | -0,03% | 196.641,00 |
| 05.01.2026 | 19,49 | 20,43 | 19,40 | 19,82 | 5,96% | 171.687,00 |
| 02.01.2026 | 18,19 | 19,09 | 17,73 | 18,71 | 3,95% | 153.693,00 |
| 31.12.2025 | 17,70 | 18,31 | 17,50 | 18,00 | 3,36% | 148.233,00 |
| 30.12.2025 | 18,23 | 18,57 | 17,29 | 17,41 | -4,39% | 201.101,00 |
| 29.12.2025 | 18,00 | 18,95 | 17,50 | 18,21 | 2,02% | 129.999,00 |
| 26.12.2025 | 18,80 | 18,98 | 17,11 | 17,85 | -1,71% | 186.640,00 |
| 24.12.2025 | 18,20 | 18,54 | 16,81 | 18,16 | 7,58% | 359.413,00 |
| 23.12.2025 | 16,00 | 18,08 | 15,58 | 16,88 | 8,27% | 312.296,00 |
| 22.12.2025 | 14,97 | 15,59 | 14,90 | 15,59 | 7,15% | 189.147,00 |
| 19.12.2025 | 14,50 | 15,10 | 14,36 | 14,55 | 1,08% | 213.832,00 |
| 18.12.2025 | 14,17 | 14,57 | 13,89 | 14,40 | 3,12% | 229.106,00 |
| 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 |