6,540$
0,62%
Echtzeit-Aktienkurs Ramaco Resources
Bid:
Ask:
Aktienkurse zur Ramaco Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,65 | 6,66 | 6,44 | 6,54 | 0,77% | 6.253,00 |
| 08.09.2026 | 6,80 | 7,12 | 6,48 | 6,49 | -5,39% | 49.456,00 |
| 04.09.2026 | 6,39 | 6,91 | 6,39 | 6,86 | 7,19% | 107.803,00 |
| 03.09.2026 | 7,48 | 7,51 | 6,36 | 6,40 | -14,09% | 254.095,00 |
| 02.09.2026 | 7,38 | 7,76 | 7,27 | 7,45 | 2,76% | 60.049,00 |
| 01.09.2026 | 7,53 | 7,65 | 7,22 | 7,25 | -4,10% | 47.386,00 |
| 31.08.2026 | 7,40 | 7,87 | 7,40 | 7,56 | 2,72% | 138.872,00 |
| 28.08.2026 | 7,55 | 7,60 | 7,30 | 7,36 | -1,87% | 24.201,00 |
| 27.08.2026 | 7,03 | 7,62 | 6,92 | 7,50 | 5,19% | 75.326,00 |
| 26.08.2026 | 6,80 | 7,35 | 6,78 | 7,13 | 5,16% | 85.309,00 |
| 25.08.2026 | 6,61 | 6,78 | 6,52 | 6,78 | 3,99% | 18.463,00 |
| 24.08.2026 | 6,87 | 6,91 | 6,52 | 6,52 | -4,26% | 66.644,00 |
| 21.08.2026 | 6,32 | 6,85 | 6,32 | 6,81 | 7,92% | 41.176,00 |
| 20.08.2026 | 6,60 | 6,67 | 6,21 | 6,31 | -5,96% | 67.523,00 |
| 19.08.2026 | 6,07 | 6,89 | 6,06 | 6,71 | 9,46% | 67.899,00 |
| 18.08.2026 | 6,35 | 6,43 | 6,09 | 6,13 | -2,85% | 61.304,00 |
| 17.08.2026 | 6,87 | 6,87 | 6,21 | 6,31 | -7,34% | 57.735,00 |
| 14.08.2026 | 6,40 | 6,92 | 6,40 | 6,81 | 6,41% | 70.109,00 |
| 13.08.2026 | 6,58 | 6,80 | 6,40 | 6,40 | -2,59% | 120.635,00 |
| 12.08.2026 | 6,17 | 6,62 | 6,06 | 6,57 | 6,48% | 118.700,00 |
| 11.08.2026 | 6,53 | 6,53 | 6,05 | 6,17 | -5,08% | 38.751,00 |
| 10.08.2026 | 6,48 | 6,65 | 6,25 | 6,50 | 0,93% | 101.591,00 |
| 07.08.2026 | 6,10 | 6,78 | 5,80 | 6,44 | 6,36% | 149.232,00 |
| 06.08.2026 | 6,35 | 6,58 | 6,01 | 6,06 | -4,50% | 76.431,00 |
| 05.08.2026 | 6,75 | 6,75 | 6,12 | 6,34 | -1,40% | 59.807,00 |
| 04.08.2026 | 6,89 | 7,00 | 6,20 | 6,43 | -6,68% | 121.040,00 |
| 03.08.2026 | 6,31 | 6,99 | 6,31 | 6,89 | 5,84% | 67.805,00 |
| 31.07.2026 | 6,70 | 7,37 | 6,32 | 6,51 | -1,36% | 78.625,00 |
| 30.07.2026 | 6,50 | 6,91 | 6,50 | 6,60 | 2,01% | 47.991,00 |
| 29.07.2026 | 6,78 | 6,85 | 6,45 | 6,47 | -4,57% | 49.292,00 |
| 28.07.2026 | 7,09 | 7,15 | 6,71 | 6,78 | -4,10% | 72.660,00 |
| 27.07.2026 | 7,27 | 7,59 | 7,01 | 7,07 | -2,75% | 77.605,00 |
| 24.07.2026 | 7,76 | 7,76 | 7,27 | 7,27 | -4,59% | 32.042,00 |
| 23.07.2026 | 7,59 | 7,66 | 7,40 | 7,62 | 1,46% | 42.190,00 |
| 22.07.2026 | 7,61 | 7,80 | 7,46 | 7,51 | -1,18% | 22.287,00 |
| 21.07.2026 | 7,85 | 7,88 | 7,60 | 7,60 | -1,17% | 41.843,00 |
| 20.07.2026 | 8,04 | 8,16 | 7,69 | 7,69 | -3,88% | 64.262,00 |
| 17.07.2026 | 8,08 | 8,67 | 7,84 | 8,00 | -3,85% | 76.631,00 |
| 16.07.2026 | 7,98 | 8,40 | 7,76 | 8,32 | 6,26% | 68.965,00 |
| 15.07.2026 | 7,75 | 8,11 | 7,42 | 7,83 | 1,42% | 54.523,00 |
| 14.07.2026 | 8,13 | 8,33 | 7,70 | 7,72 | -3,74% | 51.108,00 |
| 13.07.2026 | 8,55 | 8,70 | 7,87 | 8,02 | -6,74% | 47.893,00 |
| 10.07.2026 | 7,82 | 8,62 | 7,61 | 8,60 | 10,82% | 87.969,00 |
| 09.07.2026 | 8,14 | 8,18 | 7,76 | 7,76 | -3,48% | 32.133,00 |
| 08.07.2026 | 7,87 | 8,21 | 7,87 | 8,04 | 2,68% | 45.068,00 |
| 07.07.2026 | 7,99 | 7,99 | 7,70 | 7,83 | -0,38% | 40.926,00 |
| 06.07.2026 | 7,93 | 8,17 | 7,78 | 7,86 | 1,16% | 32.509,00 |
| 02.07.2026 | 8,05 | 8,29 | 7,61 | 7,77 | -1,77% | 57.419,00 |
| 01.07.2026 | 8,47 | 8,54 | 7,91 | 7,91 | -7,49% | 73.534,00 |
| 30.06.2026 | 8,78 | 9,07 | 8,51 | 8,55 | -1,72% | 67.033,00 |
| 29.06.2026 | 9,13 | 9,34 | 8,51 | 8,70 | -6,95% | 55.169,00 |
| 26.06.2026 | 8,81 | 9,54 | 8,67 | 9,35 | 4,35% | 763.835,00 |
| 25.06.2026 | 9,23 | 9,61 | 8,95 | 8,96 | -1,10% | 26.240,00 |
| 24.06.2026 | 9,29 | 9,29 | 8,81 | 9,06 | -4,43% | 35.836,00 |
| 23.06.2026 | 9,25 | 9,64 | 9,16 | 9,48 | 1,50% | 31.382,00 |
| 22.06.2026 | 9,65 | 9,89 | 9,22 | 9,34 | -3,21% | 52.013,00 |
| 18.06.2026 | 9,94 | 10,13 | 9,54 | 9,65 | -2,92% | 63.461,00 |
| 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 |