15,740$
1,88%
Echtzeit-Aktienkurs Ramaco Resources Inc
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,22 | 16,20 | 15,18 | 15,78 | 2,14% | 82.112,00 |
| 06.11.2025 | 16,10 | 16,53 | 15,40 | 15,45 | -0,16% | 58.602,00 |
| 05.11.2025 | 14,03 | 16,48 | 14,03 | 15,48 | 8,98% | 92.881,00 |
| 04.11.2025 | 14,66 | 15,21 | 14,13 | 14,20 | -3,47% | 95.950,00 |
| 03.11.2025 | 14,30 | 15,22 | 14,30 | 14,71 | -0,20% | 19.894,00 |
| 31.10.2025 | 15,52 | 15,52 | 13,42 | 14,74 | 15,34% | 29.320,00 |
| 30.10.2025 | 12,66 | 13,01 | 12,65 | 12,78 | -1,46% | 19.316,00 |
| 29.10.2025 | 13,10 | 13,27 | 12,75 | 12,97 | -0,57% | 25.089,00 |
| 28.10.2025 | 13,25 | 13,47 | 12,72 | 13,05 | -9,35% | 30.318,00 |
| 27.10.2025 | 14,26 | 15,30 | 13,89 | 14,39 | 0,07% | 32.879,00 |
| 24.10.2025 | 15,31 | 15,31 | 14,38 | 14,38 | -4,89% | 26.370,00 |
| 23.10.2025 | 15,60 | 15,87 | 15,12 | 15,12 | -0,48% | 26.398,00 |
| 22.10.2025 | 16,02 | 16,24 | 14,75 | 15,19 | -7,42% | 34.049,00 |
| 21.10.2025 | 17,43 | 17,43 | 16,10 | 16,41 | 0,60% | 27.583,00 |
| 17.10.2025 | 18,21 | 18,21 | 16,18 | 16,31 | -8,26% | 13.674,00 |
| 16.10.2025 | 19,09 | 19,36 | 17,54 | 17,78 | -5,00% | 46.833,00 |
| 15.10.2025 | 22,13 | 22,14 | 18,56 | 18,72 | -10,71% | 68.256,00 |
| 14.10.2025 | 21,01 | 22,11 | 20,68 | 20,96 | -2,47% | 41.733,00 |
| 13.10.2025 | 19,48 | 21,66 | 19,48 | 21,49 | 17,56% | 33.896,00 |
| 10.10.2025 | 20,35 | 20,35 | 18,28 | 18,28 | -8,19% | 51.224,00 |
| 09.10.2025 | 19,05 | 20,25 | 19,05 | 19,91 | 5,34% | 14.443,00 |
| 08.10.2025 | 18,64 | 19,00 | 18,45 | 18,90 | 4,54% | 35.434,00 |
| 07.10.2025 | 17,89 | 18,49 | 17,80 | 18,08 | 5,24% | 21.493,00 |
| 06.10.2025 | 17,75 | 18,10 | 17,17 | 17,18 | -1,49% | 16.183,00 |
| 03.10.2025 | 17,24 | 17,44 | 17,06 | 17,44 | 2,47% | 19.008,00 |
| 02.10.2025 | 17,22 | 17,22 | 16,46 | 17,02 | -0,58% | 9.049,00 |
| 01.10.2025 | 16,91 | 17,29 | 16,91 | 17,12 | 1,36% | 5.121,00 |
| 30.09.2025 | 17,01 | 17,27 | 16,62 | 16,89 | 0,42% | 25.957,00 |
| 29.09.2025 | 16,32 | 16,99 | 16,32 | 16,82 | 3,67% | 10.234,00 |
| 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 |