16,170$
-1,10%
Echtzeit-Aktienkurs Ramaco Resources Inc
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 16,18 | 16,49 | 16,12 | 16,23 | -0,76% | 16.544,00 |
| 25.09.2025 | 17,03 | 17,30 | 16,35 | 16,35 | -4,78% | 20.238,00 |
| 24.09.2025 | 17,54 | 17,54 | 17,03 | 17,17 | 0,35% | 19.168,00 |
| 23.09.2025 | 17,55 | 17,86 | 17,11 | 17,11 | -1,81% | 7.197,00 |
| 22.09.2025 | 17,56 | 17,56 | 17,11 | 17,43 | -0,43% | 8.530,00 |
| 19.09.2025 | 17,70 | 19,01 | 17,10 | 17,50 | -0,34% | 16.793,00 |
| 18.09.2025 | 15,54 | 17,65 | 15,54 | 17,56 | 13,51% | 62.436,00 |
| 17.09.2025 | 16,38 | 16,38 | 15,26 | 15,47 | -5,21% | 11.754,00 |
| 16.09.2025 | 15,97 | 16,33 | 15,97 | 16,32 | 0,62% | 13.721,00 |
| 15.09.2025 | 15,90 | 16,33 | 15,90 | 16,22 | 3,18% | 6.336,00 |
| 12.09.2025 | 15,35 | 15,86 | 15,28 | 15,72 | 3,69% | 13.221,00 |
| 11.09.2025 | 15,90 | 15,94 | 15,14 | 15,16 | -4,35% | 51.864,00 |
| 10.09.2025 | 15,46 | 15,90 | 15,33 | 15,85 | 3,46% | 50.284,00 |
| 09.09.2025 | 15,15 | 15,75 | 15,14 | 15,32 | 1,46% | 69.962,00 |
| 08.09.2025 | 16,01 | 16,02 | 15,10 | 15,10 | -5,63% | 71.101,00 |
| 05.09.2025 | 15,93 | 16,32 | 15,44 | 16,00 | -0,91% | 80.976,00 |
| 04.09.2025 | 15,69 | 16,49 | 15,51 | 16,15 | 3,03% | 68.933,00 |
| 03.09.2025 | 15,83 | 15,97 | 15,23 | 15,67 | 0,00% | 84.041,00 |
| 02.09.2025 | 16,06 | 16,40 | 15,42 | 15,67 | -2,40% | 73.069,00 |
| 29.08.2025 | 16,23 | 16,79 | 16,03 | 16,06 | -0,49% | 142.531,00 |
| 28.08.2025 | 16,21 | 16,30 | 15,84 | 16,14 | -1,27% | 40.061,00 |
| 27.08.2025 | 16,34 | 16,34 | 15,96 | 16,34 | 0,18% | 39.215,00 |
| 26.08.2025 | 15,85 | 16,43 | 15,85 | 16,31 | 4,43% | 50.564,00 |
| 25.08.2025 | 16,01 | 16,46 | 15,50 | 15,62 | -2,04% | 123.336,00 |
| 22.08.2025 | 15,43 | 16,69 | 15,43 | 15,95 | 4,87% | 155.379,00 |
| 21.08.2025 | 15,03 | 15,43 | 14,83 | 15,21 | 0,72% | 36.009,00 |
| 20.08.2025 | 15,31 | 15,65 | 14,97 | 15,10 | -1,93% | 70.733,00 |
| 19.08.2025 | 15,65 | 16,30 | 15,33 | 15,40 | -2,07% | 93.257,00 |
| 18.08.2025 | 17,19 | 17,54 | 15,58 | 15,72 | -8,25% | 195.972,00 |
| 15.08.2025 | 17,01 | 17,73 | 16,44 | 17,13 | 1,34% | 258.176,00 |
| 14.08.2025 | 15,08 | 20,56 | 14,84 | 16,91 | 8,02% | 877.278,00 |
| 13.08.2025 | 14,82 | 15,68 | 14,57 | 15,65 | 6,31% | 155.835,00 |
| 12.08.2025 | 14,46 | 15,03 | 14,14 | 14,72 | 1,02% | 154.278,00 |
| 11.08.2025 | 14,06 | 14,79 | 13,89 | 14,58 | 6,58% | 173.402,00 |
| 08.08.2025 | 14,33 | 14,61 | 13,64 | 13,68 | -1,07% | 168.694,00 |
| 07.08.2025 | 13,50 | 14,17 | 13,01 | 13,82 | 5,66% | 184.981,00 |
| 06.08.2025 | 14,13 | 14,13 | 12,70 | 13,08 | -7,93% | 291.373,00 |
| 05.08.2025 | 13,53 | 14,41 | 13,39 | 14,21 | 3,90% | 78.976,00 |
| 04.08.2025 | 12,93 | 13,89 | 12,77 | 13,68 | 9,49% | 136.314,00 |
| 01.08.2025 | 13,30 | 13,30 | 12,31 | 12,49 | -6,92% | 115.844,00 |
| 31.07.2025 | 13,12 | 14,04 | 12,37 | 13,42 | 1,42% | 221.362,00 |
| 30.07.2025 | 13,82 | 14,25 | 12,97 | 13,23 | -3,88% | 132.830,00 |
| 29.07.2025 | 13,42 | 14,35 | 13,42 | 13,76 | 1,98% | 335.251,00 |
| 28.07.2025 | 14,15 | 14,34 | 13,41 | 13,50 | -5,17% | 134.926,00 |
| 25.07.2025 | 14,99 | 15,12 | 13,66 | 14,23 | -5,48% | 172.690,00 |
| 24.07.2025 | 15,27 | 15,37 | 14,42 | 15,06 | -1,49% | 150.814,00 |
| 23.07.2025 | 15,56 | 16,21 | 14,84 | 15,29 | -0,96% | 221.456,00 |
| 22.07.2025 | 14,58 | 15,51 | 14,33 | 15,43 | 6,48% | 238.951,00 |
| 21.07.2025 | 14,14 | 15,34 | 14,09 | 14,50 | 5,16% | 453.467,00 |
| 18.07.2025 | 13,09 | 14,72 | 13,00 | 13,78 | 6,41% | 472.041,00 |
| 17.07.2025 | 11,60 | 13,08 | 11,52 | 12,95 | 13,31% | 566.252,00 |
| 16.07.2025 | 12,71 | 12,93 | 11,05 | 11,43 | -6,05% | 540.182,00 |
| 15.07.2025 | 12,80 | 13,47 | 11,70 | 12,17 | -0,85% | 661.108,00 |
| 14.07.2025 | 13,30 | 13,82 | 11,95 | 12,27 | 3,80% | 894.975,00 |
| 11.07.2025 | 10,26 | 11,86 | 9,94 | 11,82 | 15,72% | 662.326,00 |
| 10.07.2025 | 9,12 | 10,33 | 8,88 | 10,22 | 18,31% | 644.722,00 |
| 09.07.2025 | 8,33 | 8,65 | 8,23 | 8,64 | 4,67% | 134.970,00 |
| 08.07.2025 | 8,35 | 8,46 | 8,14 | 8,25 | -1,42% | 88.907,00 |
| 07.07.2025 | 8,15 | 8,47 | 8,13 | 8,37 | 2,23% | 132.632,00 |
| 03.07.2025 | 7,88 | 8,19 | 7,74 | 8,19 | 4,87% | 84.859,00 |
| 02.07.2025 | 7,49 | 7,97 | 7,49 | 7,81 | 5,61% | 110.379,00 |
| 01.07.2025 | 8,44 | 8,67 | 7,39 | 7,39 | -8,56% | 154.479,00 |
| 30.06.2025 | 7,79 | 8,34 | 7,48 | 8,08 | 12,21% | 208.860,00 |
| 27.06.2025 | 7,55 | 7,83 | 7,19 | 7,20 | -4,58% | 900.689,00 |
| 26.06.2025 | 7,26 | 7,71 | 7,13 | 7,55 | 4,09% | 78.601,00 |
| 25.06.2025 | 7,45 | 7,55 | 7,09 | 7,25 | -1,87% | 74.847,00 |
| 24.06.2025 | 7,76 | 7,77 | 7,27 | 7,39 | -4,47% | 47.163,00 |
| 23.06.2025 | 7,53 | 7,89 | 7,52 | 7,74 | 1,56% | 66.433,00 |
| 20.06.2025 | 7,44 | 7,65 | 7,18 | 7,62 | 3,49% | 159.210,00 |
| 18.06.2025 | 7,37 | 7,56 | 7,23 | 7,36 | 0,20% | 75.763,00 |
| 17.06.2025 | 7,36 | 7,53 | 7,26 | 7,35 | -1,13% | 45.861,00 |
| 16.06.2025 | 7,39 | 7,53 | 7,14 | 7,43 | 0,80% | 95.653,00 |
| 13.06.2025 | 7,35 | 7,47 | 7,14 | 7,37 | -1,19% | 89.673,00 |
| 12.06.2025 | 7,17 | 7,49 | 7,09 | 7,46 | 4,14% | 49.605,00 |
| 11.06.2025 | 7,51 | 7,71 | 7,12 | 7,16 | -4,48% | 58.002,00 |
| 10.06.2025 | 7,71 | 7,76 | 7,46 | 7,50 | -2,06% | 33.571,00 |
| 09.06.2025 | 7,79 | 7,93 | 7,58 | 7,66 | -0,64% | 53.064,00 |
| 06.06.2025 | 7,33 | 7,71 | 7,33 | 7,71 | 5,55% | 53.871,00 |
| 05.06.2025 | 7,22 | 7,33 | 7,12 | 7,30 | 1,65% | 35.281,00 |
| 04.06.2025 | 7,43 | 7,65 | 7,14 | 7,18 | -2,28% | 40.445,00 |
| 03.06.2025 | 7,20 | 7,48 | 7,19 | 7,35 | 2,34% | 29.478,00 |
| 02.06.2025 | 7,43 | 7,62 | 7,05 | 7,18 | -2,42% | 36.214,00 |
| 30.05.2025 | 7,42 | 7,49 | 7,22 | 7,36 | -3,25% | 43.337,00 |
| 29.05.2025 | 7,71 | 7,86 | 7,51 | 7,61 | -0,77% | 60.462,00 |
| 28.05.2025 | 7,88 | 8,07 | 7,66 | 7,67 | -2,63% | 96.130,00 |
| 27.05.2025 | 8,11 | 8,30 | 7,72 | 7,88 | -2,80% | 76.707,00 |
| 23.05.2025 | 8,02 | 8,39 | 8,00 | 8,10 | -1,32% | 31.232,00 |
| 22.05.2025 | 8,18 | 8,22 | 7,99 | 8,21 | 0,85% | 35.164,00 |
| 21.05.2025 | 8,03 | 8,40 | 8,00 | 8,14 | -0,96% | 58.600,00 |
| 20.05.2025 | 8,45 | 8,66 | 8,22 | 8,22 | -4,81% | 41.478,00 |
| 19.05.2025 | 8,16 | 8,64 | 8,00 | 8,64 | 5,30% | 17.087,00 |
| 16.05.2025 | 7,98 | 8,30 | 7,87 | 8,20 | 2,60% | 41.465,00 |
| 15.05.2025 | 8,31 | 8,47 | 7,81 | 7,99 | -3,35% | 59.578,00 |
| 14.05.2025 | 8,48 | 8,65 | 8,21 | 8,27 | -1,65% | 53.580,00 |
| 13.05.2025 | 8,03 | 8,70 | 8,03 | 8,41 | 5,45% | 35.847,00 |
| 12.05.2025 | 8,96 | 9,33 | 7,97 | 7,97 | -8,40% | 29.789,00 |
| 09.05.2025 | 8,72 | 8,73 | 8,40 | 8,71 | 1,15% | 35.226,00 |
| 08.05.2025 | 8,41 | 8,74 | 8,30 | 8,61 | 2,35% | 18.432,00 |
| 07.05.2025 | 8,15 | 8,47 | 8,10 | 8,41 | 2,65% | 32.383,00 |
| 06.05.2025 | 8,40 | 8,51 | 8,18 | 8,19 | -3,60% | 34.517,00 |