11,650$
-5,52%
Echtzeit-Aktienkurs Ramaco Resources Inc
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 12,99 | 13,00 | 11,22 | 11,33 | -8,11% | 108.704,00 |
| 15.07.2025 | 12,90 | 13,59 | 11,86 | 12,33 | 0,00% | 182.654,00 |
| 14.07.2025 | 13,44 | 13,93 | 12,13 | 12,33 | 2,75% | 76.257,00 |
| 11.07.2025 | 10,24 | 12,00 | 10,24 | 12,00 | 16,05% | 106.425,00 |
| 10.07.2025 | 9,35 | 10,34 | 9,21 | 10,34 | 18,58% | 65.035,00 |
| 09.07.2025 | 8,40 | 8,72 | 8,35 | 8,72 | 4,43% | 14.619,00 |
| 08.07.2025 | 8,45 | 8,56 | 8,31 | 8,35 | -1,76% | 4.793,00 |
| 07.07.2025 | 8,26 | 8,53 | 8,26 | 8,50 | 3,03% | 7.888,00 |
| 03.07.2025 | 8,00 | 8,30 | 7,92 | 8,25 | 5,10% | 19.281,00 |
| 02.07.2025 | 7,91 | 8,05 | 7,81 | 7,85 | 4,11% | 62.788,00 |
| 01.07.2025 | 8,55 | 8,56 | 7,54 | 7,54 | -8,05% | 26.372,00 |
| 30.06.2025 | 7,90 | 8,34 | 7,65 | 8,20 | 11,19% | 53.494,00 |
| 27.06.2025 | 7,65 | 7,87 | 7,30 | 7,38 | -3,34% | 43.168,00 |
| 26.06.2025 | 7,35 | 7,76 | 7,28 | 7,63 | 4,52% | 14.836,00 |
| 25.06.2025 | 7,48 | 7,48 | 7,21 | 7,30 | -1,88% | 14.968,00 |
| 24.06.2025 | 7,77 | 7,83 | 7,39 | 7,44 | -5,10% | 32.231,00 |
| 23.06.2025 | 7,62 | 7,91 | 7,62 | 7,84 | 1,29% | 19.148,00 |
| 20.06.2025 | 7,49 | 7,74 | 7,33 | 7,74 | 5,16% | 34.140,00 |
| 18.06.2025 | 7,62 | 7,68 | 7,36 | 7,36 | -0,41% | 20.149,00 |
| 17.06.2025 | 7,51 | 7,59 | 7,39 | 7,39 | -0,81% | 10.633,00 |
| 16.06.2025 | 7,31 | 7,61 | 7,31 | 7,45 | 0,27% | 8.221,00 |
| 13.06.2025 | 7,43 | 7,54 | 7,28 | 7,43 | -0,93% | 28.683,00 |
| 12.06.2025 | 7,39 | 7,59 | 7,18 | 7,50 | 2,88% | 21.594,00 |
| 11.06.2025 | 7,61 | 7,61 | 7,24 | 7,29 | -4,58% | 23.756,00 |
| 10.06.2025 | 7,75 | 7,85 | 7,55 | 7,64 | -1,55% | 10.462,00 |
| 09.06.2025 | 8,00 | 8,00 | 7,69 | 7,76 | -0,39% | 6.257,00 |
| 06.06.2025 | 7,44 | 7,79 | 7,42 | 7,79 | 5,13% | 12.455,00 |
| 05.06.2025 | 7,35 | 7,41 | 7,27 | 7,41 | 2,21% | 24.932,00 |
| 04.06.2025 | 7,70 | 7,70 | 7,23 | 7,25 | -3,59% | 8.244,00 |
| 03.06.2025 | 7,31 | 7,62 | 7,29 | 7,52 | 2,04% | 10.957,00 |
| 02.06.2025 | 7,62 | 7,62 | 7,14 | 7,37 | -1,07% | 26.507,00 |
| 30.05.2025 | 7,52 | 7,59 | 7,39 | 7,45 | -3,41% | 14.028,00 |
| 29.05.2025 | 7,95 | 7,95 | 7,63 | 7,71 | -0,48% | 10.933,00 |
| 28.05.2025 | 8,00 | 8,17 | 7,71 | 7,75 | -2,76% | 14.243,00 |
| 27.05.2025 | 8,21 | 8,26 | 7,83 | 7,97 | -4,78% | 12.663,00 |
| 23.05.2025 | 8,15 | 8,45 | 8,10 | 8,37 | 1,45% | 20.848,00 |
| 22.05.2025 | 8,18 | 8,25 | 8,09 | 8,25 | 0,86% | 4.071,00 |
| 21.05.2025 | 8,30 | 8,43 | 8,16 | 8,18 | -1,71% | 7.213,00 |
| 20.05.2025 | 8,46 | 8,72 | 8,32 | 8,32 | -4,78% | 1.997,00 |
| 19.05.2025 | 8,57 | 8,74 | 8,25 | 8,74 | 5,30% | 13.209,00 |
| 16.05.2025 | 8,29 | 8,38 | 8,29 | 8,30 | 3,49% | 20.062,00 |
| 15.05.2025 | 8,35 | 8,35 | 7,90 | 8,02 | -4,18% | 9.374,00 |
| 14.05.2025 | 8,58 | 8,62 | 8,32 | 8,37 | -0,95% | 17.186,00 |
| 13.05.2025 | 8,38 | 8,75 | 8,38 | 8,45 | 4,06% | 8.557,00 |
| 12.05.2025 | 8,78 | 8,78 | 8,12 | 8,12 | -7,83% | 8.880,00 |
| 09.05.2025 | 8,69 | 8,81 | 8,56 | 8,81 | 0,69% | 4.114,00 |
| 08.05.2025 | 8,66 | 8,82 | 8,66 | 8,75 | 3,67% | 8.839,00 |
| 07.05.2025 | 8,36 | 8,44 | 8,32 | 8,44 | 1,81% | 2.347,00 |
| 06.05.2025 | 8,43 | 8,43 | 8,28 | 8,29 | -4,27% | 1.201,00 |
| 05.05.2025 | 8,60 | 8,73 | 8,60 | 8,66 | -0,69% | 16.605,00 |
| 02.05.2025 | 8,84 | 8,92 | 8,69 | 8,72 | -1,47% | 2.769,00 |
| 01.05.2025 | 9,34 | 9,34 | 8,85 | 8,85 | -4,20% | 3.779,00 |
| 30.04.2025 | 9,10 | 9,25 | 9,03 | 9,24 | 0,96% | 10.146,00 |
| 29.04.2025 | 8,98 | 9,15 | 8,98 | 9,15 | 1,55% | 2.758,00 |
| 28.04.2025 | 8,84 | 9,04 | 8,83 | 9,01 | 1,01% | 7.121,00 |
| 25.04.2025 | 8,68 | 9,01 | 8,61 | 8,92 | 0,11% | 9.572,00 |
| 24.04.2025 | 8,71 | 8,92 | 8,71 | 8,91 | 4,58% | 7.180,00 |
| 23.04.2025 | 8,24 | 8,57 | 8,24 | 8,52 | 3,90% | 275.165,00 |
| 22.04.2025 | 7,76 | 8,20 | 7,76 | 8,20 | 5,13% | 34.242,00 |
| 21.04.2025 | 7,87 | 7,90 | 7,68 | 7,80 | -4,87% | 4.152,00 |
| 17.04.2025 | 7,91 | 8,23 | 7,75 | 8,20 | 4,45% | 19.605,00 |
| 16.04.2025 | 7,62 | 7,93 | 7,62 | 7,85 | 3,97% | 5.551,00 |
| 15.04.2025 | 7,21 | 7,57 | 7,21 | 7,55 | 3,71% | 6.373,00 |
| 14.04.2025 | 7,35 | 7,35 | 7,16 | 7,28 | -3,19% | 2.183,00 |
| 11.04.2025 | 6,73 | 7,53 | 6,72 | 7,52 | 8,51% | 16.829,00 |
| 10.04.2025 | 7,05 | 7,05 | 6,81 | 6,93 | -3,08% | 2.483,00 |
| 09.04.2025 | 6,67 | 7,35 | 6,60 | 7,15 | 9,66% | 18.620,00 |
| 08.04.2025 | 6,55 | 6,66 | 6,20 | 6,52 | 3,25% | 5.979,00 |
| 07.04.2025 | 6,14 | 6,65 | 6,14 | 6,32 | -3,29% | 8.961,00 |
| 04.04.2025 | 6,20 | 6,56 | 6,08 | 6,53 | -0,76% | 21.666,00 |
| 03.04.2025 | 7,09 | 7,09 | 6,51 | 6,58 | -8,74% | 9.120,00 |
| 02.04.2025 | 7,20 | 7,80 | 7,17 | 7,21 | -0,14% | 8.792,00 |
| 01.04.2025 | 7,20 | 7,30 | 7,03 | 7,22 | 1,40% | 4.052,00 |
| 31.03.2025 | 6,99 | 7,20 | 6,92 | 7,12 | 1,86% | 2.094,00 |
| 28.03.2025 | 7,03 | 7,03 | 6,95 | 6,99 | -1,13% | 999,00 |
| 27.03.2025 | 7,30 | 7,31 | 6,95 | 7,07 | -4,46% | 38.618,00 |
| 26.03.2025 | 7,62 | 7,73 | 7,34 | 7,40 | -3,98% | 16.010,00 |
| 25.03.2025 | 7,95 | 7,96 | 7,68 | 7,71 | -3,18% | 6.511,00 |
| 24.03.2025 | 8,05 | 8,10 | 7,90 | 7,96 | 0,76% | 4.920,00 |
| 21.03.2025 | 7,95 | 8,11 | 7,90 | 7,90 | -0,88% | 19.103,00 |
| 20.03.2025 | 8,59 | 8,59 | 7,97 | 7,97 | -7,00% | 14.411,00 |
| 19.03.2025 | 8,34 | 8,65 | 8,25 | 8,57 | 2,51% | 5.268,00 |
| 18.03.2025 | 8,62 | 8,62 | 8,36 | 8,36 | -3,46% | 3.610,00 |
| 17.03.2025 | 8,70 | 8,70 | 8,52 | 8,66 | -1,93% | 4.508,00 |
| 14.03.2025 | 8,65 | 8,84 | 8,55 | 8,83 | 1,26% | 956,00 |
| 13.03.2025 | 8,90 | 8,90 | 8,62 | 8,72 | 0,50% | 949,00 |
| 12.03.2025 | 9,04 | 9,12 | 8,68 | 8,68 | -9,14% | 4.684,00 |
| 11.03.2025 | 9,00 | 9,55 | 8,85 | 9,55 | 12,22% | 25.863,00 |
| 10.03.2025 | 8,68 | 8,69 | 8,39 | 8,51 | -3,41% | 8.230,00 |
| 07.03.2025 | 8,74 | 8,81 | 8,69 | 8,81 | 0,23% | 347,00 |
| 06.03.2025 | 8,80 | 8,80 | 8,51 | 8,79 | 1,44% | 7.455,00 |
| 05.03.2025 | 8,71 | 8,89 | 8,67 | 8,67 | 3,28% | 5.642,00 |
| 04.03.2025 | 8,84 | 8,84 | 8,31 | 8,39 | -5,20% | 14.188,00 |
| 03.03.2025 | 8,80 | 8,89 | 8,70 | 8,85 | 1,37% | 4.437,00 |
| 28.02.2025 | 8,71 | 8,75 | 8,65 | 8,73 | -2,78% | 581,00 |
| 27.02.2025 | 9,09 | 9,12 | 8,95 | 8,98 | -2,18% | 6.817,00 |
| 26.02.2025 | 9,19 | 9,20 | 9,11 | 9,18 | 1,44% | 11.952,00 |
| 25.02.2025 | 8,94 | 9,19 | 8,94 | 9,05 | 0,44% | 525,00 |
| 24.02.2025 | 8,94 | 9,10 | 8,86 | 9,01 | 1,24% | 5.029,00 |
| 21.02.2025 | 8,86 | 9,10 | 8,85 | 8,90 | -3,78% | 6.631,00 |