12,460$
1,88%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,91 | 12,50 | 11,89 | 12,48 | 2,04% | 75.487,00 |
| 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 |
| 16.04.2026 | 14,23 | 14,55 | 13,82 | 13,84 | -1,91% | 175.468,00 |
| 15.04.2026 | 13,28 | 14,19 | 13,18 | 14,11 | 6,57% | 128.775,00 |
| 14.04.2026 | 14,17 | 14,17 | 12,93 | 13,24 | -5,12% | 192.283,00 |
| 13.04.2026 | 13,48 | 14,23 | 13,15 | 13,96 | 2,99% | 109.382,00 |
| 10.04.2026 | 13,86 | 14,41 | 13,53 | 13,55 | -1,78% | 118.356,00 |
| 09.04.2026 | 14,10 | 14,41 | 13,37 | 13,80 | -2,16% | 182.512,00 |
| 08.04.2026 | 15,42 | 15,87 | 14,05 | 14,10 | -6,50% | 179.133,00 |
| 07.04.2026 | 15,75 | 15,99 | 15,01 | 15,08 | -4,98% | 141.606,00 |
| 06.04.2026 | 15,56 | 16,06 | 15,56 | 15,87 | 2,45% | 73.734,00 |
| 02.04.2026 | 14,64 | 15,57 | 14,14 | 15,49 | 4,59% | 121.691,00 |
| 01.04.2026 | 15,61 | 16,18 | 14,76 | 14,81 | -4,20% | 201.789,00 |
| 31.03.2026 | 14,68 | 15,82 | 14,61 | 15,46 | 7,06% | 289.915,00 |
| 30.03.2026 | 15,48 | 15,51 | 14,26 | 14,44 | -7,26% | 105.069,00 |
| 27.03.2026 | 13,81 | 15,76 | 13,72 | 15,57 | 11,29% | 284.830,00 |
| 26.03.2026 | 13,66 | 14,07 | 13,34 | 13,99 | 0,65% | 203.172,00 |
| 25.03.2026 | 14,60 | 14,60 | 13,81 | 13,90 | -2,73% | 103.581,00 |
| 24.03.2026 | 13,42 | 14,58 | 13,18 | 14,29 | 6,17% | 210.308,00 |
| 23.03.2026 | 13,15 | 13,84 | 13,15 | 13,46 | 0,15% | 110.768,00 |
| 20.03.2026 | 14,08 | 14,12 | 13,10 | 13,44 | -7,05% | 144.704,00 |
| 19.03.2026 | 13,23 | 15,06 | 12,71 | 14,46 | 6,17% | 299.626,00 |
| 18.03.2026 | 14,36 | 14,36 | 13,58 | 13,62 | -4,89% | 193.057,00 |
| 17.03.2026 | 14,34 | 14,42 | 13,96 | 14,32 | -0,35% | 106.312,00 |
| 16.03.2026 | 14,44 | 14,76 | 13,87 | 14,37 | -1,74% | 96.145,00 |
| 13.03.2026 | 15,42 | 15,56 | 14,37 | 14,63 | -3,15% | 142.606,00 |
| 12.03.2026 | 15,52 | 15,53 | 14,56 | 15,10 | -3,94% | 198.509,00 |
| 11.03.2026 | 14,69 | 15,84 | 14,64 | 15,72 | 6,79% | 134.004,00 |
| 10.03.2026 | 14,20 | 15,44 | 14,15 | 14,72 | 4,03% | 207.091,00 |
| 09.03.2026 | 14,03 | 14,51 | 13,51 | 14,15 | 0,96% | 215.702,00 |
| 06.03.2026 | 14,26 | 14,70 | 13,95 | 14,02 | -5,11% | 179.505,00 |
| 05.03.2026 | 15,71 | 15,71 | 14,25 | 14,77 | -6,73% | 143.802,00 |
| 04.03.2026 | 15,71 | 16,65 | 15,31 | 15,84 | 2,43% | 124.397,00 |
| 03.03.2026 | 15,58 | 15,95 | 14,89 | 15,46 | -0,51% | 479.904,00 |
| 02.03.2026 | 15,27 | 15,82 | 14,71 | 15,54 | 3,05% | 120.193,00 |
| 27.02.2026 | 14,76 | 15,08 | 13,63 | 15,08 | 1,34% | 1.202.490,00 |
| 26.02.2026 | 17,27 | 17,27 | 14,12 | 14,88 | -15,84% | 751.591,00 |
| 25.02.2026 | 18,69 | 18,80 | 17,58 | 17,68 | -2,37% | 168.651,00 |
| 24.02.2026 | 17,39 | 18,19 | 16,86 | 18,11 | 5,78% | 200.184,00 |
| 23.02.2026 | 16,80 | 17,32 | 16,18 | 17,12 | 3,26% | 104.586,00 |
| 20.02.2026 | 16,50 | 17,29 | 15,89 | 16,58 | -0,84% | 150.583,00 |
| 19.02.2026 | 16,71 | 16,73 | 15,76 | 16,72 | 2,89% | 275.031,00 |
| 18.02.2026 | 16,66 | 17,09 | 16,03 | 16,25 | 1,37% | 115.657,00 |
| 17.02.2026 | 16,35 | 16,42 | 15,25 | 16,03 | -2,64% | 147.989,00 |
| 13.02.2026 | 16,42 | 16,71 | 15,80 | 16,47 | 1,26% | 127.798,00 |