3,780$
-0,79%
Echtzeit-Aktienkurs Ramaco Resources
Bid:
Ask:
Aktienkurse zur Ramaco Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,85 | 3,95 | 3,57 | 3,78 | -1,31% | 89.129,00 |
| 19.10.2026 | 4,06 | 4,06 | 3,69 | 3,83 | -3,04% | 87.164,00 |
| 16.10.2026 | 4,08 | 4,28 | 3,95 | 3,95 | -4,82% | 71.981,00 |
| 15.10.2026 | 4,04 | 4,26 | 3,87 | 4,15 | 2,72% | 76.232,00 |
| 14.10.2026 | 4,16 | 4,29 | 3,80 | 4,04 | -4,27% | 152.379,00 |
| 13.10.2026 | 4,48 | 4,68 | 4,17 | 4,22 | -1,63% | 21.854,00 |
| 12.10.2026 | 4,35 | 4,51 | 4,15 | 4,29 | -3,81% | 37.020,00 |
| 09.10.2026 | 4,62 | 4,70 | 4,46 | 4,46 | -3,04% | 33.422,00 |
| 08.10.2026 | 4,34 | 4,70 | 4,34 | 4,60 | 5,26% | 65.093,00 |
| 07.10.2026 | 4,41 | 4,43 | 4,30 | 4,37 | -2,24% | 23.590,00 |
| 06.10.2026 | 4,50 | 4,55 | 4,33 | 4,47 | 1,13% | 59.421,00 |
| 05.10.2026 | 4,42 | 4,65 | 4,31 | 4,42 | 2,08% | 37.263,00 |
| 02.10.2026 | 4,43 | 4,48 | 4,28 | 4,33 | -1,37% | 24.102,00 |
| 01.10.2026 | 4,49 | 4,55 | 4,20 | 4,39 | -2,23% | 46.001,00 |
| 30.09.2026 | 4,26 | 4,67 | 4,26 | 4,49 | 6,15% | 51.872,00 |
| 29.09.2026 | 4,33 | 4,50 | 4,19 | 4,23 | -2,53% | 165.384,00 |
| 28.09.2026 | 4,45 | 4,48 | 4,24 | 4,34 | -3,56% | 94.315,00 |
| 25.09.2026 | 4,71 | 4,73 | 4,45 | 4,50 | -4,46% | 72.095,00 |
| 24.09.2026 | 4,78 | 4,79 | 4,48 | 4,71 | -0,21% | 50.828,00 |
| 23.09.2026 | 5,11 | 5,11 | 4,64 | 4,72 | -8,17% | 72.996,00 |
| 22.09.2026 | 4,97 | 5,15 | 4,88 | 5,14 | 4,68% | 76.066,00 |
| 21.09.2026 | 5,02 | 5,16 | 4,85 | 4,91 | -2,00% | 114.748,00 |
| 18.09.2026 | 5,07 | 5,18 | 4,93 | 5,01 | -1,18% | 247.843,00 |
| 17.09.2026 | 5,39 | 5,41 | 4,97 | 5,07 | -3,98% | 164.464,00 |
| 16.09.2026 | 5,53 | 5,72 | 5,06 | 5,28 | -2,94% | 102.435,00 |
| 15.09.2026 | 5,58 | 5,60 | 5,40 | 5,44 | -2,68% | 170.437,00 |
| 14.09.2026 | 5,95 | 6,14 | 5,56 | 5,59 | -6,68% | 194.723,00 |
| 11.09.2026 | 6,45 | 6,45 | 5,84 | 5,99 | -4,16% | 119.463,00 |
| 10.09.2026 | 6,27 | 6,44 | 6,10 | 6,25 | -2,14% | 74.207,00 |
| 09.09.2026 | 6,50 | 6,55 | 6,27 | 6,39 | 0,92% | 65.514,00 |
| 08.09.2026 | 6,76 | 6,94 | 6,32 | 6,33 | -5,39% | 49.456,00 |
| 04.09.2026 | 6,23 | 6,74 | 6,23 | 6,69 | 7,19% | 107.803,00 |
| 03.09.2026 | 7,29 | 7,32 | 6,20 | 6,24 | -13,75% | 254.095,00 |
| 02.09.2026 | 7,11 | 7,57 | 7,09 | 7,23 | 2,34% | 60.050,00 |
| 01.09.2026 | 7,34 | 7,46 | 7,04 | 7,07 | -4,10% | 47.386,00 |
| 31.08.2026 | 7,22 | 7,67 | 7,22 | 7,37 | 2,72% | 138.872,00 |
| 28.08.2026 | 7,36 | 7,41 | 7,12 | 7,18 | -1,87% | 24.201,00 |
| 27.08.2026 | 6,85 | 7,43 | 6,75 | 7,31 | 5,19% | 75.326,00 |
| 26.08.2026 | 6,63 | 7,16 | 6,61 | 6,95 | 5,16% | 85.309,00 |
| 25.08.2026 | 6,44 | 6,61 | 6,36 | 6,61 | 3,99% | 18.463,00 |
| 24.08.2026 | 6,70 | 6,74 | 6,36 | 6,36 | -4,26% | 66.644,00 |
| 21.08.2026 | 6,17 | 6,67 | 6,17 | 6,64 | 7,92% | 41.176,00 |
| 20.08.2026 | 6,24 | 6,50 | 6,05 | 6,15 | -5,96% | 67.523,00 |
| 19.08.2026 | 5,92 | 6,72 | 5,91 | 6,54 | 9,64% | 67.899,00 |
| 18.08.2026 | 6,19 | 6,27 | 5,94 | 5,97 | -3,01% | 61.306,00 |
| 17.08.2026 | 6,64 | 6,70 | 6,05 | 6,15 | -7,34% | 57.735,00 |
| 14.08.2026 | 6,24 | 6,75 | 6,24 | 6,64 | 6,41% | 70.109,00 |
| 13.08.2026 | 6,42 | 6,63 | 6,24 | 6,24 | -2,59% | 120.635,00 |
| 12.08.2026 | 6,02 | 6,45 | 5,91 | 6,41 | 6,48% | 118.700,00 |
| 11.08.2026 | 6,37 | 6,37 | 5,90 | 6,02 | -5,08% | 38.751,00 |
| 10.08.2026 | 6,32 | 6,48 | 6,09 | 6,34 | 0,93% | 101.591,00 |
| 07.08.2026 | 5,95 | 6,61 | 5,66 | 6,28 | 6,36% | 149.232,00 |
| 06.08.2026 | 6,19 | 6,41 | 5,85 | 5,90 | -4,50% | 76.431,00 |
| 05.08.2026 | 6,58 | 6,58 | 5,97 | 6,18 | -1,40% | 59.807,00 |
| 04.08.2026 | 6,72 | 6,83 | 6,05 | 6,27 | -6,68% | 121.040,00 |
| 03.08.2026 | 6,15 | 6,82 | 6,15 | 6,72 | 5,84% | 67.805,00 |
| 31.07.2026 | 6,53 | 7,19 | 6,16 | 6,35 | -1,36% | 78.625,00 |
| 30.07.2026 | 6,34 | 6,73 | 6,34 | 6,44 | 2,01% | 47.991,00 |
| 29.07.2026 | 6,61 | 6,68 | 6,28 | 6,31 | -4,57% | 49.292,00 |
| 28.07.2026 | 6,91 | 6,97 | 6,54 | 6,61 | -4,10% | 72.660,00 |
| 27.07.2026 | 7,09 | 7,40 | 6,83 | 6,89 | -2,75% | 77.605,00 |
| 24.07.2026 | 7,57 | 7,57 | 7,09 | 7,09 | -4,59% | 32.042,00 |
| 23.07.2026 | 7,40 | 7,47 | 7,21 | 7,43 | 1,46% | 42.190,00 |
| 22.07.2026 | 7,42 | 7,61 | 7,27 | 7,32 | -1,18% | 22.287,00 |
| 21.07.2026 | 7,65 | 7,68 | 7,41 | 7,41 | -1,17% | 41.843,00 |
| 20.07.2026 | 7,84 | 7,96 | 7,50 | 7,50 | -3,87% | 64.262,00 |
| 17.07.2026 | 7,88 | 8,45 | 7,64 | 7,80 | -3,85% | 76.631,00 |
| 16.07.2026 | 7,78 | 8,19 | 7,57 | 8,11 | 7,22% | 68.965,00 |
| 15.07.2026 | 7,56 | 7,90 | 7,23 | 7,57 | 0,52% | 54.523,00 |
| 14.07.2026 | 7,93 | 8,12 | 7,51 | 7,53 | -3,74% | 51.108,00 |
| 13.07.2026 | 8,34 | 8,48 | 7,67 | 7,82 | -6,74% | 47.893,00 |
| 10.07.2026 | 7,62 | 8,40 | 7,41 | 8,39 | 10,82% | 87.969,00 |
| 09.07.2026 | 7,66 | 7,98 | 7,57 | 7,57 | -3,48% | 32.133,00 |
| 08.07.2026 | 7,67 | 8,00 | 7,67 | 7,84 | 2,68% | 45.068,00 |
| 07.07.2026 | 7,79 | 7,79 | 7,51 | 7,63 | -0,25% | 40.926,00 |
| 06.07.2026 | 7,73 | 7,97 | 7,59 | 7,65 | 1,03% | 32.509,00 |
| 02.07.2026 | 7,85 | 8,08 | 7,42 | 7,58 | -1,77% | 57.419,00 |
| 01.07.2026 | 8,26 | 8,33 | 7,71 | 7,71 | -7,49% | 73.534,00 |
| 30.06.2026 | 8,56 | 8,84 | 8,30 | 8,34 | -1,72% | 67.033,00 |
| 29.06.2026 | 8,90 | 9,10 | 8,30 | 8,48 | -6,95% | 55.169,00 |
| 26.06.2026 | 8,59 | 9,30 | 8,45 | 9,12 | 4,35% | 763.835,00 |
| 25.06.2026 | 9,00 | 9,37 | 8,73 | 8,74 | -1,10% | 26.240,00 |
| 24.06.2026 | 9,06 | 9,06 | 8,59 | 8,83 | -3,51% | 35.836,00 |
| 23.06.2026 | 9,02 | 9,40 | 8,93 | 9,16 | 0,54% | 31.382,00 |
| 22.06.2026 | 9,41 | 9,64 | 8,99 | 9,11 | -3,21% | 52.013,00 |
| 18.06.2026 | 9,69 | 9,88 | 9,30 | 9,41 | -2,92% | 63.461,00 |
| 17.06.2026 | 9,72 | 10,12 | 9,69 | 9,69 | -0,30% | 21.168,00 |
| 16.06.2026 | 10,06 | 10,58 | 9,30 | 9,72 | -2,06% | 77.169,00 |
| 15.06.2026 | 11,15 | 11,41 | 9,90 | 9,93 | -10,94% | 59.897,00 |
| 12.06.2026 | 10,82 | 12,19 | 10,82 | 11,14 | 3,83% | 64.534,00 |
| 11.06.2026 | 10,96 | 11,35 | 10,73 | 10,73 | -0,98% | 27.392,00 |
| 10.06.2026 | 11,55 | 11,96 | 10,84 | 10,84 | -4,34% | 28.199,00 |
| 09.06.2026 | 11,86 | 11,90 | 11,27 | 11,33 | -3,45% | 22.149,00 |
| 08.06.2026 | 11,94 | 12,14 | 11,48 | 11,74 | 1,84% | 41.173,00 |
| 05.06.2026 | 12,08 | 12,23 | 11,26 | 11,52 | -4,47% | 37.807,00 |
| 04.06.2026 | 11,98 | 12,44 | 11,57 | 12,06 | -0,08% | 28.741,00 |
| 03.06.2026 | 12,09 | 12,28 | 11,67 | 12,07 | -1,03% | 42.252,00 |
| 02.06.2026 | 11,48 | 12,43 | 11,38 | 12,20 | 7,29% | 38.139,00 |
| 01.06.2026 | 11,12 | 11,81 | 10,75 | 11,37 | 2,52% | 49.235,00 |
| 29.05.2026 | 11,08 | 11,36 | 10,70 | 11,09 | 0,52% | 17.791,00 |