12,270$
-2,04%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,41 | 12,70 | 12,17 | 12,29 | -1,92% | 93.464,00 |
| 08.09.2026 | 12,90 | 13,41 | 12,50 | 12,53 | -5,08% | 1.291.838,00 |
| 04.09.2026 | 13,18 | 13,68 | 12,79 | 13,20 | 6,88% | 2.788.596,00 |
| 03.09.2026 | 14,25 | 14,29 | 11,88 | 12,35 | -14,30% | 3.337.786,00 |
| 02.09.2026 | 14,27 | 15,19 | 14,18 | 14,41 | 2,86% | 2.612.779,00 |
| 01.09.2026 | 14,05 | 14,34 | 13,65 | 14,01 | -1,62% | 2.476.447,00 |
| 31.08.2026 | 13,58 | 14,74 | 13,58 | 14,24 | 7,07% | 3.256.200,00 |
| 28.08.2026 | 13,89 | 14,19 | 13,29 | 13,30 | -4,39% | 2.264.359,00 |
| 27.08.2026 | 12,88 | 14,16 | 12,75 | 13,91 | 9,53% | 2.546.415,00 |
| 26.08.2026 | 12,52 | 12,75 | 11,97 | 12,70 | -1,70% | 2.146.773,00 |
| 25.08.2026 | 12,24 | 12,97 | 12,01 | 12,92 | 3,94% | 1.248.047,00 |
| 24.08.2026 | 11,79 | 12,66 | 11,79 | 12,43 | 4,45% | 2.127.377,00 |
| 21.08.2026 | 11,47 | 11,96 | 11,30 | 11,90 | 6,73% | 1.549.000,00 |
| 20.08.2026 | 11,95 | 12,43 | 11,04 | 11,15 | -7,55% | 1.662.265,00 |
| 19.08.2026 | 11,92 | 12,21 | 11,62 | 12,06 | 3,97% | 1.916.435,00 |
| 18.08.2026 | 11,25 | 11,66 | 10,92 | 11,60 | -5,15% | 2.233.186,00 |
| 17.08.2026 | 11,92 | 12,30 | 11,22 | 12,23 | -0,16% | 2.337.566,00 |
| 14.08.2026 | 10,62 | 12,33 | 10,62 | 12,25 | 16,33% | 3.456.817,00 |
| 13.08.2026 | 10,76 | 11,01 | 10,38 | 10,53 | -3,48% | 1.343.540,00 |
| 12.08.2026 | 10,43 | 11,01 | 10,29 | 10,91 | 6,86% | 2.085.565,00 |
| 11.08.2026 | 10,11 | 10,37 | 9,96 | 10,21 | 0,29% | 890.367,00 |
| 10.08.2026 | 10,24 | 10,36 | 9,80 | 10,18 | -0,59% | 1.610.107,00 |
| 07.08.2026 | 9,83 | 10,56 | 9,70 | 10,24 | 6,78% | 2.552.334,00 |
| 06.08.2026 | 9,13 | 10,33 | 9,09 | 9,59 | 3,79% | 3.389.273,00 |
| 05.08.2026 | 10,37 | 10,46 | 8,98 | 9,24 | -4,15% | 3.335.538,00 |
| 04.08.2026 | 9,34 | 9,78 | 9,13 | 9,64 | 8,31% | 3.810.283,00 |
| 03.08.2026 | 8,89 | 9,27 | 8,56 | 8,90 | -2,94% | 3.440.147,00 |
| 31.07.2026 | 10,10 | 10,14 | 9,09 | 9,17 | -6,24% | 3.365.306,00 |
| 30.07.2026 | 10,02 | 10,20 | 9,41 | 9,78 | 1,56% | 2.333.496,00 |
| 29.07.2026 | 9,67 | 9,94 | 9,18 | 9,63 | -1,23% | 2.629.530,00 |
| 28.07.2026 | 10,10 | 10,10 | 9,45 | 9,75 | -4,13% | 1.788.775,00 |
| 27.07.2026 | 10,51 | 10,68 | 9,67 | 10,17 | -1,74% | 1.890.920,00 |
| 24.07.2026 | 11,32 | 11,32 | 10,31 | 10,35 | -7,59% | 2.217.645,00 |
| 23.07.2026 | 12,49 | 12,66 | 11,11 | 11,20 | -9,97% | 1.319.234,00 |
| 22.07.2026 | 11,90 | 12,45 | 11,90 | 12,44 | 4,80% | 853.492,00 |
| 21.07.2026 | 11,53 | 11,96 | 11,50 | 11,87 | 3,76% | 1.164.624,00 |
| 20.07.2026 | 11,60 | 11,79 | 11,20 | 11,44 | -1,89% | 1.399.818,00 |
| 17.07.2026 | 11,92 | 12,25 | 11,47 | 11,66 | -3,64% | 1.339.419,00 |
| 16.07.2026 | 12,82 | 13,01 | 12,10 | 12,10 | -5,47% | 1.605.432,00 |
| 15.07.2026 | 12,99 | 13,30 | 12,10 | 12,80 | -1,46% | 1.052.670,00 |
| 14.07.2026 | 12,87 | 13,38 | 12,79 | 12,99 | 2,85% | 1.230.090,00 |
| 13.07.2026 | 12,36 | 12,80 | 12,26 | 12,63 | 2,43% | 1.330.156,00 |
| 10.07.2026 | 12,55 | 12,70 | 12,13 | 12,33 | -1,20% | 944.388,00 |
| 09.07.2026 | 11,91 | 12,62 | 11,75 | 12,48 | 2,04% | 1.082.930,00 |
| 08.07.2026 | 11,80 | 12,40 | 11,75 | 12,23 | 0,58% | 1.338.020,00 |
| 07.07.2026 | 12,43 | 12,56 | 11,34 | 12,16 | -2,25% | 2.737.278,00 |
| 06.07.2026 | 12,97 | 13,20 | 12,38 | 12,44 | -3,94% | 1.020.826,00 |
| 02.07.2026 | 13,07 | 13,59 | 12,31 | 12,95 | 0,86% | 1.576.272,00 |
| 01.07.2026 | 13,27 | 13,99 | 12,83 | 12,84 | -2,95% | 1.131.106,00 |
| 30.06.2026 | 12,66 | 13,29 | 12,46 | 13,23 | 4,34% | 2.013.673,00 |
| 29.06.2026 | 12,49 | 12,95 | 12,04 | 12,68 | 0,96% | 1.756.991,00 |
| 26.06.2026 | 12,46 | 13,19 | 12,19 | 12,56 | -0,71% | 2.312.414,00 |
| 25.06.2026 | 12,50 | 12,76 | 12,27 | 12,65 | 0,64% | 1.192.658,00 |
| 24.06.2026 | 12,54 | 12,83 | 12,22 | 12,57 | -2,03% | 1.556.295,00 |
| 23.06.2026 | 13,02 | 13,31 | 12,34 | 12,83 | -4,33% | 2.395.558,00 |
| 22.06.2026 | 13,78 | 13,85 | 13,16 | 13,41 | -4,62% | 1.526.684,00 |
| 18.06.2026 | 14,71 | 14,86 | 13,95 | 14,06 | -3,17% | 187.986,00 |
| 17.06.2026 | 14,00 | 15,10 | 13,97 | 14,52 | 5,22% | 166.840,00 |
| 16.06.2026 | 14,66 | 14,82 | 13,80 | 13,80 | -5,83% | 134.525,00 |
| 15.06.2026 | 15,30 | 15,62 | 14,66 | 14,66 | -4,00% | 70.715,00 |
| 12.06.2026 | 15,09 | 15,70 | 14,94 | 15,27 | 2,73% | 117.705,00 |
| 11.06.2026 | 14,16 | 14,89 | 14,16 | 14,86 | 4,13% | 108.604,00 |
| 10.06.2026 | 14,31 | 14,75 | 13,61 | 14,27 | -3,45% | 352.285,00 |
| 09.06.2026 | 15,32 | 15,32 | 14,10 | 14,78 | -3,21% | 209.138,00 |
| 08.06.2026 | 15,64 | 15,72 | 14,92 | 15,27 | -2,49% | 81.347,00 |
| 05.06.2026 | 17,00 | 17,00 | 15,20 | 15,66 | -8,18% | 229.146,00 |
| 04.06.2026 | 16,90 | 17,52 | 16,34 | 17,06 | 0,98% | 150.719,00 |
| 03.06.2026 | 17,21 | 17,28 | 16,47 | 16,89 | -3,15% | 177.207,00 |
| 02.06.2026 | 16,15 | 18,10 | 15,95 | 17,44 | 5,76% | 283.910,00 |
| 01.06.2026 | 15,73 | 16,83 | 15,58 | 16,49 | 5,77% | 153.523,00 |
| 29.05.2026 | 16,99 | 16,99 | 15,58 | 15,59 | -6,70% | 142.278,00 |
| 28.05.2026 | 15,35 | 16,83 | 15,25 | 16,71 | 7,60% | 224.231,00 |
| 27.05.2026 | 14,46 | 15,59 | 14,26 | 15,53 | 4,93% | 140.454,00 |
| 26.05.2026 | 14,25 | 15,33 | 14,25 | 14,80 | 6,36% | 201.287,00 |
| 22.05.2026 | 13,99 | 14,36 | 13,62 | 13,92 | 0,04% | 108.063,00 |
| 21.05.2026 | 13,21 | 14,16 | 13,21 | 13,91 | 5,38% | 147.127,00 |
| 20.05.2026 | 13,79 | 13,84 | 13,20 | 13,20 | -3,44% | 102.748,00 |
| 19.05.2026 | 13,80 | 13,80 | 13,16 | 13,67 | -1,44% | 167.651,00 |
| 18.05.2026 | 14,49 | 14,50 | 13,59 | 13,87 | -4,34% | 115.994,00 |
| 15.05.2026 | 14,65 | 14,96 | 14,09 | 14,50 | -4,42% | 165.061,00 |
| 14.05.2026 | 15,31 | 15,58 | 14,52 | 15,17 | -0,88% | 233.667,00 |
| 13.05.2026 | 16,60 | 16,60 | 14,63 | 15,31 | -7,97% | 354.009,00 |
| 12.05.2026 | 14,66 | 16,64 | 14,02 | 16,63 | 9,59% | 322.180,00 |
| 11.05.2026 | 14,53 | 15,68 | 14,50 | 15,18 | 2,60% | 86.957,00 |
| 08.05.2026 | 14,70 | 15,00 | 14,57 | 14,79 | 0,10% | 126.147,00 |
| 07.05.2026 | 15,72 | 15,72 | 14,77 | 14,78 | -5,59% | 104.952,00 |
| 06.05.2026 | 15,35 | 15,79 | 15,02 | 15,65 | 4,19% | 98.503,00 |
| 05.05.2026 | 14,42 | 15,33 | 14,28 | 15,02 | 3,73% | 102.922,00 |
| 04.05.2026 | 14,90 | 15,04 | 14,30 | 14,48 | -2,12% | 78.552,00 |
| 01.05.2026 | 15,08 | 15,08 | 14,03 | 14,79 | -0,38% | 304.917,00 |
| 30.04.2026 | 14,66 | 15,10 | 14,45 | 14,85 | 1,96% | 91.578,00 |
| 29.04.2026 | 14,58 | 14,85 | 14,35 | 14,57 | 0,03% | 111.924,00 |
| 28.04.2026 | 14,25 | 14,62 | 13,98 | 14,56 | 0,48% | 135.571,00 |
| 27.04.2026 | 13,79 | 14,60 | 13,79 | 14,49 | 5,61% | 66.404,00 |
| 24.04.2026 | 14,02 | 14,03 | 13,61 | 13,72 | -1,86% | 16.355,00 |
| 23.04.2026 | 15,04 | 15,05 | 13,81 | 13,98 | -6,30% | 115.998,00 |
| 22.04.2026 | 15,34 | 15,58 | 14,40 | 14,92 | 0,07% | 144.638,00 |
| 21.04.2026 | 14,53 | 15,72 | 14,44 | 14,91 | 5,97% | 218.049,00 |
| 20.04.2026 | 13,80 | 14,07 | 13,50 | 14,07 | 3,00% | 83.015,00 |
| 17.04.2026 | 14,18 | 14,30 | 13,57 | 13,66 | -1,30% | 112.180,00 |