7,210$
-5,63%
Echtzeit-Aktienkurs Ramaco Resources
Bid:
Ask:
Aktienkurse zur Ramaco Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,60 | 7,61 | 7,21 | 7,22 | -5,50% | 2.486.458,00 |
| 19.10.2026 | 7,97 | 8,13 | 7,53 | 7,64 | -2,43% | 2.070.361,00 |
| 16.10.2026 | 8,40 | 8,50 | 7,78 | 7,83 | -4,04% | 3.265.097,00 |
| 15.10.2026 | 8,16 | 8,16 | 8,16 | 8,16 | -2,28% | 264,00 |
| 14.10.2026 | 8,75 | 8,84 | 8,21 | 8,35 | -6,49% | 3.003.219,00 |
| 13.10.2026 | 8,85 | 9,00 | 8,44 | 8,93 | 1,94% | 2.095.488,00 |
| 12.10.2026 | 8,68 | 9,04 | 8,32 | 8,76 | 0,69% | 1.829.260,00 |
| 09.10.2026 | 8,52 | 8,99 | 8,45 | 8,70 | 2,47% | 2.302.225,00 |
| 08.10.2026 | 8,18 | 8,82 | 8,14 | 8,49 | 3,16% | 3.376.156,00 |
| 07.10.2026 | 8,03 | 8,30 | 7,77 | 8,23 | 0,12% | 2.226.823,00 |
| 06.10.2026 | 8,00 | 8,25 | 7,88 | 8,22 | 2,81% | 1.554.409,00 |
| 05.10.2026 | 8,24 | 8,34 | 7,95 | 8,00 | -1,36% | 2.196.539,00 |
| 02.10.2026 | 8,39 | 8,46 | 8,07 | 8,11 | -2,70% | 1.766.473,00 |
| 01.10.2026 | 8,33 | 8,39 | 7,87 | 8,33 | 0,73% | 2.226.806,00 |
| 30.09.2026 | 8,53 | 8,95 | 8,25 | 8,27 | -1,31% | 2.119.256,00 |
| 29.09.2026 | 8,93 | 8,95 | 8,37 | 8,38 | -6,68% | 2.170.841,00 |
| 28.09.2026 | 8,92 | 9,10 | 8,71 | 8,98 | -0,44% | 1.219.725,00 |
| 25.09.2026 | 9,01 | 9,24 | 8,83 | 9,02 | -1,31% | 1.604.468,00 |
| 24.09.2026 | 9,30 | 9,30 | 8,84 | 9,14 | -1,51% | 1.869.021,00 |
| 23.09.2026 | 9,50 | 9,50 | 9,24 | 9,28 | -4,33% | 1.933.938,00 |
| 22.09.2026 | 9,51 | 10,20 | 9,20 | 9,70 | 3,52% | 2.728.212,00 |
| 21.09.2026 | 9,33 | 9,66 | 9,28 | 9,37 | 1,63% | 1.905.541,00 |
| 18.09.2026 | 9,65 | 9,80 | 9,20 | 9,22 | -6,01% | 2.805.458,00 |
| 17.09.2026 | 10,05 | 10,11 | 9,68 | 9,81 | -0,91% | 1.886.220,00 |
| 16.09.2026 | 10,13 | 10,46 | 9,62 | 9,90 | -1,39% | 1.883.217,00 |
| 15.09.2026 | 10,20 | 10,39 | 9,87 | 10,04 | -2,43% | 1.975.429,00 |
| 14.09.2026 | 11,05 | 11,05 | 10,19 | 10,29 | -8,04% | 2.264.067,00 |
| 11.09.2026 | 11,39 | 11,46 | 10,72 | 11,19 | -2,27% | 2.448.843,00 |
| 10.09.2026 | 11,78 | 11,84 | 11,42 | 11,45 | -6,76% | 2.058.090,00 |
| 09.09.2026 | 12,37 | 12,77 | 12,16 | 12,28 | -2,00% | 1.565.803,00 |
| 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 |