12,880$
2,79%
Echtzeit-Aktienkurs Ramaco Resources Inc
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,54 | 13,18 | 12,45 | 12,98 | 3,59% | 43.359,00 |
| 08.01.2026 | 12,41 | 12,53 | 12,25 | 12,53 | -0,08% | 9.196,00 |
| 07.01.2026 | 12,49 | 12,57 | 12,00 | 12,54 | 0,40% | 5.544,00 |
| 06.01.2026 | 12,45 | 12,55 | 12,41 | 12,49 | 1,88% | 3.392,00 |
| 05.01.2026 | 12,61 | 12,61 | 12,26 | 12,26 | -0,81% | 12.111,00 |
| 02.01.2026 | 11,76 | 12,47 | 11,75 | 12,36 | 4,92% | 15.544,00 |
| 31.12.2025 | 11,82 | 11,86 | 11,58 | 11,78 | 0,17% | 7.228,00 |
| 30.12.2025 | 12,35 | 12,35 | 11,73 | 11,76 | -0,68% | 4.842,00 |
| 29.12.2025 | 11,39 | 11,98 | 11,26 | 11,84 | 8,42% | 17.472,00 |
| 26.12.2025 | 11,06 | 11,06 | 10,66 | 10,92 | -0,36% | 47.609,00 |
| 24.12.2025 | 10,80 | 11,01 | 10,79 | 10,96 | 1,48% | 30.258,00 |
| 23.12.2025 | 10,53 | 11,24 | 10,53 | 10,80 | 1,61% | 159.337,00 |
| 22.12.2025 | 10,26 | 10,72 | 10,15 | 10,63 | 3,90% | 25.505,00 |
| 19.12.2025 | 9,67 | 10,61 | 9,62 | 10,23 | 6,01% | 64.980,00 |
| 18.12.2025 | 10,40 | 10,54 | 9,65 | 9,65 | -4,64% | 155.480,00 |
| 17.12.2025 | 10,68 | 10,68 | 10,12 | 10,12 | -3,62% | 34.454,00 |
| 16.12.2025 | 10,83 | 10,98 | 10,50 | 10,50 | -8,74% | 34.712,00 |
| 15.12.2025 | 12,13 | 12,13 | 11,49 | 11,51 | -4,92% | 14.223,00 |
| 12.12.2025 | 12,48 | 12,48 | 12,03 | 12,10 | -4,50% | 9.979,00 |
| 11.12.2025 | 12,35 | 12,70 | 12,35 | 12,67 | 6,47% | 61.119,00 |
| 10.12.2025 | 12,14 | 12,18 | 11,85 | 11,90 | -1,00% | 40.973,00 |
| 09.12.2025 | 11,43 | 12,16 | 11,32 | 12,02 | 6,37% | 12.212,00 |
| 08.12.2025 | 12,36 | 12,36 | 11,29 | 11,30 | -9,31% | 37.113,00 |
| 05.12.2025 | 12,82 | 13,17 | 12,43 | 12,46 | -4,08% | 21.466,00 |
| 04.12.2025 | 12,39 | 12,99 | 12,39 | 12,99 | 5,27% | 10.646,00 |
| 03.12.2025 | 11,86 | 12,39 | 11,84 | 12,34 | 4,93% | 38.579,00 |
| 02.12.2025 | 11,56 | 11,93 | 11,56 | 11,76 | -2,65% | 22.284,00 |
| 01.12.2025 | 12,48 | 12,73 | 12,08 | 12,08 | -3,90% | 6.049,00 |
| 28.11.2025 | 12,65 | 12,66 | 12,52 | 12,57 | 0,40% | 691,00 |
| 26.11.2025 | 12,84 | 12,97 | 12,52 | 12,52 | -1,18% | 194.646,00 |
| 25.11.2025 | 12,24 | 12,87 | 12,24 | 12,67 | 3,51% | 22.569,00 |
| 24.11.2025 | 12,18 | 12,42 | 12,05 | 12,24 | 2,94% | 11.586,00 |
| 21.11.2025 | 12,21 | 12,90 | 11,72 | 11,89 | -2,70% | 22.890,00 |
| 20.11.2025 | 13,88 | 13,89 | 12,22 | 12,22 | -8,74% | 37.205,00 |
| 19.11.2025 | 14,03 | 14,59 | 12,94 | 13,39 | -6,10% | 104.671,00 |
| 18.11.2025 | 14,92 | 14,92 | 14,26 | 14,26 | -3,65% | 35.300,00 |
| 17.11.2025 | 15,62 | 15,82 | 14,39 | 14,80 | -4,95% | 83.747,00 |
| 14.11.2025 | 15,16 | 16,10 | 14,95 | 15,57 | -0,38% | 127.834,00 |
| 13.11.2025 | 16,49 | 17,06 | 15,58 | 15,63 | -6,74% | 68.397,00 |
| 12.11.2025 | 16,49 | 16,88 | 16,36 | 16,76 | 4,42% | 38.279,00 |
| 11.11.2025 | 16,31 | 16,32 | 15,50 | 16,05 | 1,01% | 23.344,00 |
| 10.11.2025 | 15,99 | 16,39 | 15,89 | 15,89 | 0,70% | 31.385,00 |
| 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 |