13,425€
-6,77%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,43 | 13,10 | 12,18 | 12,88 | 4,04% | 160,00 |
| 04.05.2026 | 12,70 | 13,00 | 12,20 | 12,38 | -1,98% | - |
| 30.04.2026 | 12,45 | 12,90 | 12,33 | 12,63 | 1,41% | - |
| 29.04.2026 | 12,58 | 12,73 | 12,25 | 12,45 | 0,81% | 900,00 |
| 28.04.2026 | 12,35 | 12,63 | 11,90 | 12,35 | 0,41% | - |
| 27.04.2026 | 11,75 | 12,45 | 11,65 | 12,30 | 4,68% | - |
| 24.04.2026 | 12,05 | 12,23 | 11,60 | 11,75 | -2,08% | 1.404,00 |
| 23.04.2026 | 12,65 | 13,03 | 11,83 | 12,00 | -6,43% | - |
| 22.04.2026 | 12,83 | 13,30 | 12,30 | 12,83 | 0,39% | 430,00 |
| 21.04.2026 | 12,05 | 13,40 | 11,98 | 12,78 | 7,13% | 3.356,00 |
| 20.04.2026 | 11,45 | 11,98 | 11,43 | 11,93 | 2,58% | 210,00 |
| 17.04.2026 | 11,73 | 12,08 | 11,50 | 11,63 | -1,69% | 459,00 |
| 16.04.2026 | 12,03 | 12,38 | 11,70 | 11,83 | -0,42% | 765,00 |
| 15.04.2026 | 11,20 | 12,03 | 11,18 | 11,88 | 6,26% | 2.400,00 |
| 14.04.2026 | 11,90 | 12,15 | 10,93 | 11,18 | -6,49% | 1.006,00 |
| 13.04.2026 | 11,43 | 12,10 | 11,25 | 11,95 | 2,58% | - |
| 10.04.2026 | 11,75 | 12,30 | 11,53 | 11,65 | -1,06% | - |
| 09.04.2026 | 12,18 | 12,33 | 11,40 | 11,78 | -3,48% | 200,00 |
| 08.04.2026 | 13,53 | 13,60 | 12,03 | 12,20 | -6,33% | - |
| 07.04.2026 | 13,58 | 13,83 | 12,93 | 13,03 | -4,93% | 54,00 |
| 02.04.2026 | 12,60 | 13,70 | 12,20 | 13,70 | 7,03% | 1.340,00 |
| 01.04.2026 | 13,45 | 13,90 | 12,70 | 12,80 | -3,76% | 6.665,00 |
| 31.03.2026 | 12,70 | 13,70 | 12,60 | 13,30 | 4,31% | - |
| 30.03.2026 | 13,50 | 13,85 | 12,40 | 12,75 | -5,20% | 385,00 |
| 27.03.2026 | 12,15 | 13,70 | 11,80 | 13,45 | 12,08% | 15.000,00 |
| 26.03.2026 | 12,00 | 12,25 | 11,55 | 12,00 | 0,00% | 12.500,00 |
| 25.03.2026 | 12,45 | 12,70 | 11,95 | 12,00 | -4,00% | 12.027,00 |
| 24.03.2026 | 11,55 | 12,60 | 11,35 | 12,50 | 7,30% | 14,00 |
| 23.03.2026 | 11,55 | 11,95 | 11,35 | 11,65 | -0,43% | 11.000,00 |
| 20.03.2026 | 12,50 | 12,70 | 11,35 | 11,70 | -6,77% | 5.266,00 |
| 19.03.2026 | 11,85 | 13,10 | 11,05 | 12,55 | 6,36% | 8.034,00 |
| 18.03.2026 | 12,40 | 12,50 | 11,80 | 11,80 | -4,84% | 500,00 |
| 17.03.2026 | 12,40 | 12,60 | 12,10 | 12,40 | -1,59% | 700,00 |
| 16.03.2026 | 12,80 | 13,00 | 12,10 | 12,60 | -0,79% | 2.902,00 |
| 13.03.2026 | 13,00 | 13,60 | 12,60 | 12,70 | -3,05% | 6.780,00 |
| 12.03.2026 | 13,45 | 13,60 | 12,60 | 13,10 | -3,68% | - |
| 11.03.2026 | 12,70 | 13,70 | 12,60 | 13,60 | 7,09% | - |
| 10.03.2026 | 12,20 | 13,30 | 12,10 | 12,70 | 4,10% | 2.062,00 |
| 09.03.2026 | 11,80 | 12,55 | 11,70 | 12,20 | 1,24% | 7.698,00 |
| 06.03.2026 | 12,75 | 12,95 | 12,05 | 12,05 | -5,12% | - |
| 05.03.2026 | 13,55 | 13,75 | 12,30 | 12,70 | -6,96% | 380,00 |
| 04.03.2026 | 13,35 | 14,30 | 13,10 | 13,65 | 2,63% | - |
| 03.03.2026 | 13,05 | 13,75 | 12,85 | 13,30 | 0,00% | 1.354,00 |
| 02.03.2026 | 13,15 | 13,65 | 12,50 | 13,30 | 3,91% | 9.744,00 |
| 27.02.2026 | 12,60 | 12,80 | 11,50 | 12,80 | 0,79% | 750,00 |
| 26.02.2026 | 14,55 | 14,85 | 11,95 | 12,70 | -14,19% | 2.452,00 |
| 25.02.2026 | 15,30 | 15,95 | 14,40 | 14,80 | -3,90% | 800,00 |
| 24.02.2026 | 14,65 | 15,45 | 14,35 | 15,40 | 5,48% | - |
| 23.02.2026 | 13,80 | 14,70 | 13,75 | 14,60 | 4,29% | - |
| 20.02.2026 | 14,20 | 14,70 | 13,50 | 14,00 | -1,75% | 4.242,00 |
| 19.02.2026 | 13,85 | 14,25 | 13,45 | 14,25 | 3,26% | 610,00 |
| 18.02.2026 | 13,50 | 14,50 | 13,50 | 13,80 | 1,85% | 1.869,00 |
| 17.02.2026 | 13,90 | 13,90 | 12,90 | 13,55 | -2,17% | 1.756,00 |
| 16.02.2026 | 13,85 | 13,95 | 13,75 | 13,85 | 0,36% | - |
| 13.02.2026 | 13,80 | 14,10 | 13,30 | 13,80 | 0,00% | 2.903,00 |
| 12.02.2026 | 14,60 | 14,90 | 13,50 | 13,80 | -4,83% | 6.709,00 |
| 11.02.2026 | 14,35 | 15,10 | 14,10 | 14,50 | 2,84% | 9.188,00 |
| 10.02.2026 | 14,60 | 14,95 | 14,00 | 14,10 | -4,73% | 1.984,00 |
| 09.02.2026 | 15,40 | 15,45 | 14,40 | 14,80 | -3,58% | 2.110,00 |
| 06.02.2026 | 14,60 | 15,70 | 14,55 | 15,35 | 5,50% | 5.860,00 |
| 05.02.2026 | 17,00 | 17,00 | 14,10 | 14,55 | -13,91% | 983,00 |
| 04.02.2026 | 17,65 | 18,45 | 15,80 | 16,90 | -4,25% | 551,00 |
| 03.02.2026 | 15,70 | 17,75 | 15,70 | 17,65 | 10,31% | 45,00 |
| 02.02.2026 | 16,00 | 17,55 | 15,55 | 16,00 | -2,74% | 606,00 |
| 30.01.2026 | 16,30 | 17,05 | 15,90 | 16,45 | -1,20% | - |
| 29.01.2026 | 18,10 | 18,50 | 16,20 | 16,65 | -12,14% | 4.873,00 |
| 28.01.2026 | 19,35 | 19,65 | 18,10 | 18,95 | -0,79% | 364,00 |
| 27.01.2026 | 19,00 | 20,05 | 18,30 | 19,10 | 3,24% | 593,00 |
| 26.01.2026 | 25,00 | 25,30 | 18,00 | 18,50 | -21,61% | 2.743,00 |
| 23.01.2026 | 21,80 | 24,00 | 21,40 | 23,60 | 8,76% | 7.444,00 |
| 22.01.2026 | 20,00 | 22,60 | 19,85 | 21,70 | 8,23% | 546,00 |
| 21.01.2026 | 19,25 | 20,80 | 18,20 | 20,05 | 5,80% | 1.430,00 |
| 20.01.2026 | 17,60 | 19,80 | 17,15 | 18,95 | 4,70% | 2.964,00 |
| 19.01.2026 | 17,80 | 18,40 | 17,80 | 18,10 | -0,28% | - |
| 16.01.2026 | 18,70 | 19,00 | 17,75 | 18,15 | -2,16% | 1.501,00 |
| 15.01.2026 | 19,20 | 19,65 | 17,90 | 18,55 | -3,13% | 9.650,00 |
| 14.01.2026 | 17,65 | 19,35 | 17,25 | 19,15 | 9,12% | - |
| 13.01.2026 | 19,15 | 19,70 | 17,40 | 17,55 | -7,39% | 2.798,00 |
| 12.01.2026 | 18,00 | 19,45 | 17,40 | 18,95 | 7,98% | 4.038,00 |
| 09.01.2026 | 17,35 | 18,75 | 17,35 | 17,55 | 0,86% | - |
| 08.01.2026 | 17,25 | 17,90 | 16,75 | 17,40 | 0,29% | 580,00 |
| 07.01.2026 | 17,20 | 17,65 | 16,65 | 17,35 | 1,46% | 622,00 |
| 06.01.2026 | 17,05 | 18,10 | 16,70 | 17,10 | 0,88% | 1.435,00 |
| 05.01.2026 | 16,45 | 17,50 | 16,25 | 16,95 | 6,27% | 804,00 |
| 02.01.2026 | 15,30 | 16,30 | 15,10 | 15,95 | 2,24% | - |
| 30.12.2025 | 15,45 | 15,75 | 15,45 | 15,60 | 0,65% | 189,00 |
| 29.12.2025 | 15,30 | 16,05 | 14,70 | 15,50 | 4,38% | 312,00 |
| 23.12.2025 | 13,30 | 15,80 | 13,15 | 14,85 | 11,65% | 15.090,00 |
| 22.12.2025 | 12,40 | 13,30 | 12,40 | 13,30 | 6,83% | 1.088,00 |
| 19.12.2025 | 12,25 | 12,90 | 12,20 | 12,45 | 1,22% | 168,00 |
| 18.12.2025 | 11,90 | 12,50 | 11,80 | 12,30 | 3,36% | - |
| 17.12.2025 | 12,70 | 13,10 | 11,85 | 11,90 | -5,93% | - |
| 16.12.2025 | 12,65 | 13,00 | 12,50 | 12,65 | -1,17% | - |
| 15.12.2025 | 13,25 | 13,45 | 12,75 | 12,80 | -3,76% | 419,00 |
| 12.12.2025 | 13,70 | 14,40 | 13,00 | 13,30 | -3,97% | 144,00 |
| 11.12.2025 | 13,75 | 14,40 | 13,50 | 13,85 | 0,36% | 1.444,00 |
| 10.12.2025 | 14,30 | 14,40 | 13,10 | 13,80 | -3,50% | 1.332,00 |
| 09.12.2025 | 13,70 | 14,40 | 13,50 | 14,30 | 3,25% | 1.308,00 |
| 08.12.2025 | 15,00 | 15,30 | 13,35 | 13,85 | -8,58% | 2.542,00 |
| 05.12.2025 | 15,70 | 16,40 | 15,05 | 15,15 | -4,11% | 8.594,00 |