9,750$
-2,26%
Echtzeit-Aktienkurs Ramaco Resources Inc
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,12 | 10,12 | 9,54 | 9,64 | -3,02% | 10.403,00 |
| 17.06.2026 | 9,97 | 10,38 | 9,94 | 9,94 | -0,30% | 21.168,00 |
| 16.06.2026 | 10,32 | 10,85 | 9,54 | 9,97 | -2,06% | 77.169,00 |
| 15.06.2026 | 11,44 | 11,71 | 10,15 | 10,18 | -10,94% | 59.897,00 |
| 12.06.2026 | 11,10 | 12,50 | 11,10 | 11,43 | 3,83% | 64.534,00 |
| 11.06.2026 | 11,25 | 11,64 | 11,01 | 11,01 | -0,98% | 27.392,00 |
| 10.06.2026 | 11,85 | 12,26 | 11,12 | 11,12 | -4,34% | 28.199,00 |
| 09.06.2026 | 12,16 | 12,20 | 11,56 | 11,62 | -3,45% | 22.149,00 |
| 08.06.2026 | 12,24 | 12,45 | 11,78 | 12,04 | 1,84% | 41.173,00 |
| 05.06.2026 | 12,39 | 12,54 | 11,55 | 11,82 | -4,47% | 37.807,00 |
| 04.06.2026 | 12,28 | 12,76 | 11,87 | 12,37 | -0,08% | 28.741,00 |
| 03.06.2026 | 12,40 | 12,60 | 11,97 | 12,38 | -1,03% | 42.252,00 |
| 02.06.2026 | 11,78 | 12,75 | 11,67 | 12,51 | 7,29% | 38.139,00 |
| 01.06.2026 | 11,40 | 12,11 | 11,03 | 11,66 | 2,52% | 49.235,00 |
| 29.05.2026 | 11,36 | 11,65 | 10,98 | 11,37 | 0,52% | 17.791,00 |
| 28.05.2026 | 11,58 | 11,58 | 11,09 | 11,31 | -4,58% | 28.816,00 |
| 27.05.2026 | 11,27 | 12,00 | 10,93 | 11,86 | 5,17% | 35.429,00 |
| 26.05.2026 | 9,99 | 11,29 | 9,99 | 11,27 | 12,86% | 93.830,00 |
| 22.05.2026 | 10,06 | 10,06 | 9,60 | 9,99 | 3,37% | 43.926,00 |
| 21.05.2026 | 9,24 | 9,69 | 9,17 | 9,66 | 4,60% | 26.394,00 |
| 20.05.2026 | 9,44 | 9,58 | 9,21 | 9,24 | -2,60% | 18.451,00 |
| 19.05.2026 | 9,59 | 9,91 | 9,40 | 9,49 | -0,52% | 12.793,00 |
| 18.05.2026 | 9,96 | 9,96 | 9,53 | 9,54 | -3,69% | 31.632,00 |
| 15.05.2026 | 10,11 | 10,14 | 9,88 | 9,90 | -2,39% | 12.329,00 |
| 14.05.2026 | 10,01 | 10,41 | 9,86 | 10,14 | 1,43% | 29.785,00 |
| 13.05.2026 | 10,28 | 10,29 | 9,95 | 10,00 | -3,25% | 18.249,00 |
| 12.05.2026 | 9,99 | 10,79 | 9,90 | 10,34 | -2,15% | 36.048,00 |
| 11.05.2026 | 10,38 | 10,68 | 9,89 | 10,56 | 1,52% | 33.750,00 |
| 08.05.2026 | 10,44 | 10,86 | 10,38 | 10,41 | -0,28% | 12.175,00 |
| 07.05.2026 | 10,73 | 11,04 | 10,38 | 10,44 | -4,09% | 24.130,00 |
| 06.05.2026 | 10,44 | 11,12 | 10,30 | 10,88 | 4,16% | 37.913,00 |
| 05.05.2026 | 10,04 | 10,47 | 9,89 | 10,44 | 3,98% | 33.469,00 |
| 04.05.2026 | 9,92 | 10,43 | 9,91 | 10,04 | 0,94% | 24.158,00 |
| 01.05.2026 | 9,87 | 10,30 | 9,70 | 9,95 | 0,50% | 61.101,00 |
| 30.04.2026 | 9,85 | 10,18 | 9,85 | 9,90 | 0,60% | 17.197,00 |
| 29.04.2026 | 10,62 | 10,62 | 9,82 | 9,84 | -0,80% | 13.439,00 |
| 28.04.2026 | 10,25 | 10,79 | 9,81 | 9,92 | -2,05% | 12.519,00 |
| 27.04.2026 | 9,98 | 10,72 | 9,64 | 10,13 | 0,99% | 24.454,00 |
| 24.04.2026 | 10,17 | 10,29 | 9,93 | 10,03 | -0,49% | 21.403,00 |
| 23.04.2026 | 10,54 | 10,80 | 10,07 | 10,08 | -5,29% | 16.759,00 |
| 22.04.2026 | 10,92 | 10,92 | 10,62 | 10,64 | 0,37% | 18.545,00 |
| 21.04.2026 | 10,44 | 11,04 | 10,44 | 10,60 | 1,13% | 15.846,00 |
| 20.04.2026 | 10,38 | 10,78 | 10,38 | 10,48 | 0,00% | 17.802,00 |
| 17.04.2026 | 10,85 | 10,85 | 10,36 | 10,48 | -3,46% | 23.852,00 |
| 16.04.2026 | 10,13 | 11,07 | 9,81 | 10,86 | 7,64% | 52.422,00 |
| 15.04.2026 | 10,32 | 10,57 | 9,88 | 10,09 | 0,00% | 16.299,00 |
| 14.04.2026 | 10,40 | 10,57 | 9,85 | 10,09 | -2,11% | 31.267,00 |
| 13.04.2026 | 10,09 | 10,76 | 10,09 | 10,31 | 1,76% | 27.811,00 |
| 10.04.2026 | 9,92 | 10,38 | 9,92 | 10,13 | 1,99% | 13.968,00 |
| 09.04.2026 | 10,24 | 10,34 | 9,92 | 9,93 | -3,74% | 16.401,00 |
| 08.04.2026 | 10,41 | 10,56 | 10,21 | 10,32 | 1,06% | 18.526,00 |
| 07.04.2026 | 10,18 | 10,34 | 9,89 | 10,21 | -1,53% | 24.646,00 |
| 06.04.2026 | 10,67 | 10,75 | 10,25 | 10,37 | -3,23% | 9.737,00 |
| 02.04.2026 | 9,82 | 10,72 | 9,82 | 10,71 | 7,01% | 29.276,00 |
| 01.04.2026 | 10,00 | 10,39 | 10,00 | 10,01 | -0,69% | 11.680,00 |
| 31.03.2026 | 10,09 | 10,42 | 10,05 | 10,08 | 0,89% | 17.374,00 |
| 30.03.2026 | 10,76 | 10,76 | 9,98 | 9,99 | -5,95% | 34.328,00 |
| 27.03.2026 | 10,42 | 11,28 | 10,42 | 10,62 | 0,99% | 51.490,00 |
| 26.03.2026 | 10,81 | 11,30 | 10,40 | 10,52 | -3,14% | 28.712,00 |
| 25.03.2026 | 11,49 | 11,96 | 10,84 | 10,86 | -3,17% | 43.450,00 |
| 24.03.2026 | 11,11 | 11,78 | 11,05 | 11,22 | -1,22% | 40.817,00 |
| 23.03.2026 | 11,52 | 12,01 | 11,00 | 11,35 | -1,29% | 29.346,00 |
| 20.03.2026 | 11,12 | 11,68 | 10,73 | 11,50 | 0,13% | 83.559,00 |
| 19.03.2026 | 10,29 | 11,66 | 10,14 | 11,49 | 9,16% | 37.402,00 |
| 18.03.2026 | 10,75 | 11,21 | 10,30 | 10,52 | -0,84% | 38.437,00 |
| 17.03.2026 | 10,08 | 10,76 | 10,08 | 10,61 | 5,29% | 33.936,00 |
| 16.03.2026 | 10,51 | 10,77 | 9,88 | 10,08 | -2,21% | 37.839,00 |
| 13.03.2026 | 11,28 | 11,46 | 10,04 | 10,31 | -8,88% | 84.864,00 |
| 12.03.2026 | 12,06 | 12,22 | 11,00 | 11,31 | -6,22% | 35.675,00 |
| 11.03.2026 | 11,41 | 12,38 | 11,33 | 12,06 | 5,99% | 31.865,00 |
| 10.03.2026 | 11,46 | 12,02 | 11,24 | 11,38 | -1,18% | 28.214,00 |
| 09.03.2026 | 11,59 | 11,82 | 11,35 | 11,52 | -1,09% | 16.597,00 |
| 06.03.2026 | 11,86 | 11,97 | 11,58 | 11,64 | -1,40% | 30.755,00 |
| 05.03.2026 | 11,61 | 12,01 | 11,48 | 11,81 | 1,51% | 28.036,00 |
| 04.03.2026 | 11,54 | 12,09 | 11,40 | 11,63 | 4,28% | 19.478,00 |
| 03.03.2026 | 11,38 | 11,92 | 10,76 | 11,16 | -4,34% | 45.476,00 |
| 02.03.2026 | 11,29 | 12,10 | 11,29 | 11,66 | 1,61% | 28.100,00 |
| 27.02.2026 | 12,55 | 12,55 | 11,26 | 11,48 | -8,04% | 41.989,00 |
| 26.02.2026 | 12,68 | 13,30 | 11,06 | 12,48 | -1,50% | 142.348,00 |
| 25.02.2026 | 12,67 | 13,12 | 12,57 | 12,67 | 1,13% | 18.401,00 |
| 24.02.2026 | 12,19 | 12,79 | 12,18 | 12,53 | 1,90% | 27.352,00 |
| 23.02.2026 | 12,62 | 12,92 | 12,10 | 12,30 | -3,52% | 25.671,00 |
| 20.02.2026 | 12,60 | 13,03 | 12,18 | 12,74 | 0,69% | 22.718,00 |
| 19.02.2026 | 12,31 | 13,10 | 12,13 | 12,66 | 1,01% | 32.363,00 |
| 18.02.2026 | 12,39 | 13,01 | 12,37 | 12,53 | 1,26% | 18.576,00 |
| 17.02.2026 | 13,06 | 13,06 | 12,00 | 12,37 | -5,22% | 35.943,00 |
| 13.02.2026 | 12,53 | 13,42 | 12,45 | 13,06 | 3,08% | 33.080,00 |
| 12.02.2026 | 12,94 | 13,04 | 12,13 | 12,67 | -1,59% | 26.109,00 |
| 11.02.2026 | 11,95 | 13,06 | 11,79 | 12,87 | 6,70% | 61.666,00 |
| 10.02.2026 | 12,72 | 12,72 | 11,93 | 12,06 | -5,78% | 34.488,00 |
| 09.02.2026 | 13,23 | 13,43 | 12,73 | 12,80 | -3,38% | 31.993,00 |
| 06.02.2026 | 12,99 | 13,52 | 12,50 | 13,25 | 6,08% | 80.097,00 |
| 05.02.2026 | 13,01 | 13,24 | 12,34 | 12,49 | -6,01% | 69.960,00 |
| 04.02.2026 | 13,64 | 13,64 | 12,50 | 13,29 | -2,78% | 40.788,00 |
| 03.02.2026 | 12,66 | 13,79 | 12,03 | 13,67 | 7,02% | 58.711,00 |
| 02.02.2026 | 12,58 | 12,91 | 12,11 | 12,77 | -0,08% | 40.419,00 |
| 30.01.2026 | 12,18 | 12,91 | 11,92 | 12,78 | 5,55% | 84.823,00 |
| 29.01.2026 | 12,77 | 12,79 | 11,70 | 12,11 | -7,96% | 97.982,00 |
| 28.01.2026 | 13,61 | 14,10 | 13,05 | 13,16 | -1,75% | 33.099,00 |
| 27.01.2026 | 12,55 | 13,55 | 12,39 | 13,39 | 6,47% | 38.644,00 |