10,570$
-0,28%
Echtzeit-Aktienkurs Ramaco Resources Inc
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,02 | 11,02 | 10,57 | 10,57 | -0,28% | 2.035,00 |
| 07.05.2026 | 10,86 | 10,99 | 10,53 | 10,60 | -4,50% | 11.591,00 |
| 06.05.2026 | 11,01 | 11,25 | 10,83 | 11,10 | 5,82% | 9.525,00 |
| 05.05.2026 | 10,15 | 10,54 | 10,15 | 10,49 | 2,94% | 5.649,00 |
| 04.05.2026 | 10,04 | 10,34 | 10,04 | 10,19 | 2,10% | 13.080,00 |
| 01.05.2026 | 9,96 | 10,38 | 9,81 | 9,98 | -1,09% | 25.804,00 |
| 30.04.2026 | 10,16 | 10,20 | 10,04 | 10,09 | 0,20% | 16.064,00 |
| 29.04.2026 | 10,05 | 10,27 | 10,03 | 10,07 | 0,70% | 1.279,00 |
| 28.04.2026 | 10,60 | 10,60 | 10,00 | 10,00 | -2,53% | 2.370,00 |
| 27.04.2026 | 10,41 | 10,41 | 10,03 | 10,26 | 0,69% | 9.731,00 |
| 24.04.2026 | 10,70 | 10,70 | 10,19 | 10,19 | -0,29% | 1.675,00 |
| 23.04.2026 | 10,81 | 10,81 | 10,22 | 10,22 | -5,19% | 13.575,00 |
| 22.04.2026 | 11,04 | 11,04 | 10,78 | 10,78 | -2,53% | 3.050,00 |
| 21.04.2026 | 10,96 | 11,10 | 10,83 | 11,06 | 3,85% | 4.643,00 |
| 20.04.2026 | 10,72 | 10,87 | 10,64 | 10,65 | -0,56% | 16.931,00 |
| 17.04.2026 | 10,67 | 10,71 | 10,61 | 10,71 | -0,93% | 590,00 |
| 16.04.2026 | 10,32 | 10,98 | 10,18 | 10,81 | 5,77% | 6.728,00 |
| 15.04.2026 | 10,35 | 10,47 | 10,21 | 10,22 | -1,16% | 15.957,00 |
| 14.04.2026 | 10,38 | 10,64 | 10,06 | 10,34 | -0,86% | 7.238,00 |
| 13.04.2026 | 10,39 | 10,87 | 10,39 | 10,43 | 1,86% | 9.200,00 |
| 10.04.2026 | 10,28 | 10,49 | 10,24 | 10,24 | 0,69% | 7.844,00 |
| 09.04.2026 | 10,76 | 10,76 | 10,04 | 10,17 | -2,31% | 4.097,00 |
| 08.04.2026 | 10,52 | 10,52 | 10,35 | 10,41 | 2,66% | 7.983,00 |
| 07.04.2026 | 10,12 | 10,46 | 10,12 | 10,14 | -3,43% | 10.412,00 |
| 06.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -2,87% | 82,00 |
| 02.04.2026 | 10,21 | 10,81 | 10,20 | 10,81 | 6,61% | 6.695,00 |
| 01.04.2026 | 10,31 | 10,40 | 10,14 | 10,14 | 0,00% | 3.205,00 |
| 31.03.2026 | 10,37 | 10,45 | 10,14 | 10,14 | -0,59% | 10.075,00 |
| 30.03.2026 | 10,63 | 10,63 | 10,20 | 10,20 | -4,49% | 22.297,00 |
| 27.03.2026 | 10,76 | 11,31 | 10,68 | 10,68 | 0,66% | 11.152,00 |
| 26.03.2026 | 11,13 | 11,35 | 10,61 | 10,61 | -3,24% | 7.057,00 |
| 25.03.2026 | 11,76 | 11,76 | 10,96 | 10,97 | -4,11% | 25.852,00 |
| 24.03.2026 | 11,68 | 12,00 | 11,41 | 11,44 | -0,48% | 14.870,00 |
| 23.03.2026 | 11,46 | 11,84 | 11,40 | 11,49 | -1,03% | 7.287,00 |
| 20.03.2026 | 10,93 | 11,82 | 10,90 | 11,61 | -0,13% | 27.534,00 |
| 19.03.2026 | 10,36 | 11,80 | 10,26 | 11,63 | 9,15% | 37.402,00 |
| 18.03.2026 | 10,88 | 11,34 | 10,42 | 10,65 | -0,84% | 38.437,00 |
| 17.03.2026 | 10,20 | 10,89 | 10,20 | 10,74 | 5,29% | 33.936,00 |
| 16.03.2026 | 10,64 | 10,90 | 10,00 | 10,20 | -2,21% | 37.839,00 |
| 13.03.2026 | 11,42 | 11,60 | 10,16 | 10,43 | -8,88% | 84.864,00 |
| 12.03.2026 | 12,21 | 12,36 | 11,13 | 11,45 | -6,22% | 35.675,00 |
| 11.03.2026 | 11,55 | 12,53 | 11,46 | 12,21 | 5,99% | 31.865,00 |
| 10.03.2026 | 11,59 | 12,17 | 11,38 | 11,52 | -1,18% | 28.214,00 |
| 09.03.2026 | 11,73 | 11,96 | 11,49 | 11,65 | -1,09% | 16.598,00 |
| 06.03.2026 | 12,00 | 12,11 | 11,72 | 11,78 | -1,40% | 30.755,00 |
| 05.03.2026 | 11,75 | 12,16 | 11,61 | 11,95 | 1,51% | 28.037,00 |
| 04.03.2026 | 11,68 | 12,24 | 11,54 | 11,77 | 4,28% | 19.479,00 |
| 03.03.2026 | 11,52 | 12,06 | 10,88 | 11,29 | -4,34% | 45.476,00 |
| 02.03.2026 | 11,43 | 12,25 | 11,43 | 11,80 | 1,61% | 28.100,00 |
| 27.02.2026 | 12,70 | 12,70 | 11,40 | 11,61 | -8,04% | 41.989,00 |
| 26.02.2026 | 12,83 | 13,46 | 11,19 | 12,63 | -1,50% | 142.349,00 |
| 25.02.2026 | 12,82 | 13,28 | 12,72 | 12,82 | 1,13% | 18.402,00 |
| 24.02.2026 | 12,33 | 12,95 | 12,32 | 12,68 | 1,90% | 27.352,00 |
| 23.02.2026 | 12,77 | 13,07 | 12,25 | 12,44 | -3,52% | 25.672,00 |
| 20.02.2026 | 12,75 | 13,18 | 12,32 | 12,90 | 0,69% | 22.718,00 |
| 19.02.2026 | 12,46 | 13,26 | 12,27 | 12,81 | 1,01% | 32.363,00 |
| 18.02.2026 | 12,54 | 13,16 | 12,52 | 12,68 | 1,26% | 18.576,00 |
| 17.02.2026 | 13,21 | 13,21 | 12,15 | 12,52 | -5,22% | 35.943,00 |
| 13.02.2026 | 12,68 | 13,58 | 12,60 | 13,21 | 3,08% | 33.080,00 |
| 12.02.2026 | 13,09 | 13,19 | 12,27 | 12,82 | -1,59% | 26.109,00 |
| 11.02.2026 | 12,10 | 13,21 | 11,93 | 13,02 | 6,70% | 61.666,00 |
| 10.02.2026 | 12,88 | 12,88 | 12,08 | 12,21 | -5,78% | 34.488,00 |
| 09.02.2026 | 13,39 | 13,60 | 12,89 | 12,96 | -3,38% | 31.993,00 |
| 06.02.2026 | 13,14 | 13,68 | 12,65 | 13,41 | 6,08% | 80.097,00 |
| 05.02.2026 | 13,16 | 13,39 | 12,49 | 12,64 | -6,01% | 69.960,00 |
| 04.02.2026 | 13,80 | 13,80 | 12,65 | 13,45 | -2,78% | 40.788,00 |
| 03.02.2026 | 12,81 | 13,95 | 12,18 | 13,83 | 7,02% | 58.711,00 |
| 02.02.2026 | 12,73 | 13,07 | 12,26 | 12,93 | -0,08% | 40.419,00 |
| 30.01.2026 | 12,32 | 13,06 | 12,07 | 12,94 | 5,55% | 84.823,00 |
| 29.01.2026 | 12,93 | 12,95 | 11,84 | 12,26 | -7,96% | 97.982,00 |
| 28.01.2026 | 13,77 | 14,27 | 13,20 | 13,31 | -1,75% | 33.099,00 |
| 27.01.2026 | 12,70 | 13,71 | 12,54 | 13,55 | 6,47% | 38.644,00 |
| 26.01.2026 | 14,54 | 14,62 | 12,24 | 12,73 | -10,97% | 119.201,00 |
| 23.01.2026 | 13,82 | 14,49 | 12,99 | 14,30 | 3,50% | 33.529,00 |
| 22.01.2026 | 13,36 | 14,08 | 13,06 | 13,81 | 4,87% | 48.204,00 |
| 21.01.2026 | 12,60 | 13,59 | 12,60 | 13,17 | 3,73% | 28.313,00 |
| 20.01.2026 | 12,39 | 12,97 | 12,19 | 12,70 | 2,06% | 48.560,00 |
| 16.01.2026 | 13,14 | 13,23 | 12,40 | 12,44 | -5,11% | 41.131,00 |
| 15.01.2026 | 13,50 | 13,79 | 12,57 | 13,11 | -2,35% | 67.299,00 |
| 14.01.2026 | 12,27 | 13,70 | 12,27 | 13,43 | 9,66% | 60.848,00 |
| 13.01.2026 | 12,95 | 12,95 | 12,20 | 12,25 | -4,39% | 22.658,00 |
| 12.01.2026 | 12,72 | 13,20 | 12,16 | 12,81 | 1,17% | 24.530,00 |
| 09.01.2026 | 12,60 | 13,11 | 12,26 | 12,66 | 2,15% | 74.849,00 |
| 08.01.2026 | 12,07 | 12,49 | 12,03 | 12,39 | 0,64% | 29.696,00 |
| 07.01.2026 | 12,25 | 12,48 | 11,78 | 12,31 | 0,81% | 38.113,00 |
| 06.01.2026 | 12,07 | 12,51 | 12,07 | 12,22 | 2,14% | 32.519,00 |
| 05.01.2026 | 12,42 | 12,46 | 11,96 | 11,96 | -2,73% | 15.491,00 |
| 02.01.2026 | 12,02 | 12,32 | 11,42 | 12,29 | 6,13% | 42.627,00 |
| 31.12.2025 | 11,59 | 11,90 | 11,33 | 11,58 | -0,51% | 34.272,00 |
| 30.12.2025 | 11,87 | 12,04 | 11,45 | 11,64 | -0,25% | 39.293,00 |
| 29.12.2025 | 10,73 | 12,08 | 10,73 | 11,67 | 8,82% | 77.037,00 |
| 26.12.2025 | 10,88 | 10,89 | 10,35 | 10,73 | -1,09% | 51.000,00 |
| 24.12.2025 | 10,78 | 10,89 | 10,54 | 10,85 | 2,52% | 60.465,00 |
| 23.12.2025 | 10,37 | 11,09 | 10,37 | 10,58 | 1,23% | 201.135,00 |
| 22.12.2025 | 10,13 | 10,57 | 9,86 | 10,45 | 3,41% | 83.774,00 |
| 19.12.2025 | 9,37 | 10,46 | 9,27 | 10,11 | 6,66% | 196.406,00 |
| 18.12.2025 | 9,98 | 10,44 | 9,43 | 9,47 | -4,66% | 178.123,00 |
| 17.12.2025 | 10,44 | 10,65 | 9,93 | 9,94 | -4,55% | 144.216,00 |
| 16.12.2025 | 11,09 | 11,38 | 10,35 | 10,41 | -7,53% | 97.539,00 |
| 15.12.2025 | 11,94 | 11,94 | 11,26 | 11,26 | -5,31% | 32.331,00 |