6,480€
-4,99%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,77 | 6,88 | 6,42 | 6,48 | -4,99% | - |
| 19.10.2026 | 7,14 | 7,25 | 6,72 | 6,82 | -2,01% | - |
| 16.10.2026 | 7,45 | 7,55 | 6,92 | 6,96 | -6,70% | - |
| 15.10.2026 | 7,41 | 7,47 | 7,40 | 7,46 | -0,27% | - |
| 14.10.2026 | 7,97 | 8,05 | 7,36 | 7,48 | -6,03% | - |
| 13.10.2026 | 7,81 | 8,04 | 7,54 | 7,96 | 0,51% | 2.930,00 |
| 12.10.2026 | 7,70 | 8,09 | 7,44 | 7,92 | 1,28% | - |
| 09.10.2026 | 7,63 | 8,03 | 7,54 | 7,82 | 2,89% | 183,00 |
| 08.10.2026 | 7,34 | 7,87 | 7,09 | 7,60 | 3,26% | - |
| 07.10.2026 | 7,33 | 7,42 | 6,95 | 7,36 | 0,55% | - |
| 06.10.2026 | 7,14 | 7,32 | 6,99 | 7,32 | 2,23% | 5.213,00 |
| 05.10.2026 | 7,23 | 7,45 | 7,09 | 7,16 | -1,38% | 8.014,00 |
| 02.10.2026 | 7,46 | 7,58 | 7,17 | 7,26 | -2,16% | - |
| 01.10.2026 | 7,44 | 7,51 | 6,97 | 7,42 | 1,37% | - |
| 30.09.2026 | 7,41 | 7,88 | 7,28 | 7,32 | -1,35% | - |
| 29.09.2026 | 7,87 | 7,98 | 7,38 | 7,42 | -6,31% | - |
| 28.09.2026 | 7,85 | 8,00 | 7,66 | 7,92 | -0,50% | - |
| 25.09.2026 | 8,09 | 8,12 | 7,75 | 7,96 | -1,49% | - |
| 24.09.2026 | 8,11 | 8,25 | 7,76 | 8,08 | -1,70% | - |
| 23.09.2026 | 8,49 | 8,51 | 8,11 | 8,22 | -3,41% | 3.230,00 |
| 22.09.2026 | 8,18 | 8,92 | 8,03 | 8,51 | 4,29% | - |
| 21.09.2026 | 8,09 | 8,42 | 8,09 | 8,16 | 0,99% | 182,00 |
| 18.09.2026 | 8,58 | 8,71 | 8,02 | 8,08 | -5,28% | - |
| 17.09.2026 | 8,70 | 8,84 | 8,44 | 8,53 | -0,70% | - |
| 16.09.2026 | 8,72 | 9,07 | 8,38 | 8,59 | -1,83% | 840,00 |
| 15.09.2026 | 8,92 | 8,92 | 8,55 | 8,75 | -2,99% | 3.900,00 |
| 14.09.2026 | 9,52 | 9,56 | 8,81 | 9,02 | -6,82% | 19.670,00 |
| 11.09.2026 | 9,87 | 10,03 | 9,24 | 9,68 | -1,93% | 8.000,00 |
| 10.09.2026 | 10,60 | 10,60 | 9,83 | 9,87 | -7,32% | 5.750,00 |
| 09.09.2026 | 10,78 | 10,95 | 10,45 | 10,65 | -1,62% | - |
| 08.09.2026 | 11,38 | 11,55 | 10,73 | 10,83 | -4,63% | - |
| 07.09.2026 | 11,35 | 11,43 | 11,30 | 11,35 | -0,22% | 2.517,00 |
| 04.09.2026 | 10,63 | 11,78 | 10,63 | 11,38 | 7,57% | 12.504,00 |
| 03.09.2026 | 12,43 | 12,55 | 10,20 | 10,58 | -15,90% | 2.930,00 |
| 02.09.2026 | 12,05 | 13,10 | 11,98 | 12,58 | 3,93% | 19.023,00 |
| 01.09.2026 | 12,45 | 12,50 | 11,78 | 12,10 | -1,02% | 4.405,00 |
| 31.08.2026 | 11,45 | 12,70 | 11,40 | 12,23 | 6,30% | 683,00 |
| 28.08.2026 | 12,05 | 12,20 | 11,45 | 11,50 | -3,97% | 11.000,00 |
| 27.08.2026 | 11,00 | 12,18 | 10,90 | 11,98 | 9,86% | 616,00 |
| 26.08.2026 | 11,08 | 11,10 | 10,28 | 10,90 | -1,13% | - |
| 25.08.2026 | 10,73 | 11,13 | 10,30 | 11,03 | 3,28% | - |
| 24.08.2026 | 10,08 | 10,88 | 10,05 | 10,68 | 5,96% | 16.333,00 |
| 21.08.2026 | 9,54 | 10,25 | 9,54 | 10,08 | 5,17% | 154,00 |
| 20.08.2026 | 10,06 | 10,13 | 9,46 | 9,58 | -7,22% | - |
| 19.08.2026 | 9,95 | 10,48 | 9,93 | 10,33 | -19,81% | 13.186,00 |
| 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 |