41,100€
-9,07%
Echtzeit-Aktienkurs Ramaco Resources Inc.
Bid:
Ask:
Aktienkurse zur Ramaco Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,60 | 49,40 | 40,40 | 40,40 | -10,62% | 635,00 |
| 14.10.2025 | 45,40 | 45,40 | 45,20 | 45,20 | 6,10% | 15,00 |
| 13.10.2025 | 41,80 | 44,00 | 41,80 | 42,60 | 2,90% | 120,00 |
| 10.10.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 10,11% | 70,00 |
| 09.10.2025 | 36,40 | 37,60 | 36,40 | 37,60 | 6,21% | 57,00 |
| 08.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 6,63% | - |
| 07.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 06.10.2025 | 34,60 | 34,60 | 34,20 | 34,20 | 12,50% | 347,00 |
| 03.10.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 6,29% | 100,00 |
| 02.10.2025 | 29,40 | 29,40 | 28,60 | 28,60 | 2,14% | - |
| 01.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 30.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 29.09.2025 | 26,80 | 27,60 | 26,80 | 27,60 | -1,43% | 1.757,00 |
| 26.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 25.09.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 6,62% | 350,00 |
| 24.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 23.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 22.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 19.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 20,00% | - |
| 18.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 17.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 16.09.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 7,77% | - |
| 15.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 10.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 05.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 04.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 03.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 02.09.2025 | 21,80 | 22,00 | 20,20 | 20,20 | -8,18% | 136,00 |
| 01.09.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 30,00 |
| 29.08.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 250,00 |
| 28.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 27.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 25.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 6,95% | - |
| 22.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 21.08.2025 | 17,60 | 18,70 | 17,60 | 18,70 | 6,86% | 50,00 |
| 20.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -8,38% | - |
| 19.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | - |
| 18.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -12,71% | 20,00 |
| 15.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 8,26% | - |
| 14.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 13.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 12.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 11.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 08.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 8,00% | - |
| 07.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 06.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -10,64% | - |
| 05.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 15,34% | - |
| 04.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 01.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 31.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 30.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 29.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 28.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -5,64% | - |
| 25.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 24.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 6,18% | - |
| 23.07.2025 | 18,10 | 18,10 | 17,80 | 17,80 | 0,56% | 25,00 |
| 22.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -8,29% | - |
| 21.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 18.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 6,01% | - |
| 17.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
| 16.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 17,68% | - |
| 15.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | - |
| 14.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 12,14% | - |
| 11.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 29,63% | - |
| 10.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 09.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 08.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 6,00% | - |
| 07.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 04.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 03.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 22,42% | - |
| 02.07.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -25,68% | - |
| 01.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 6,73% | - |
| 30.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 7,22% | - |
| 27.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 4,86% | - |
| 26.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,12% | - |
| 25.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -4,55% | - |
| 24.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 6,45% | - |
| 23.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -4,12% | - |
| 20.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 19.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 4,86% | - |
| 18.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -3,65% | - |
| 17.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 3,23% | - |
| 16.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 5,68% | - |
| 13.06.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 3,53% | - |
| 12.06.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 0,00% | - |
| 11.06.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -1,16% | - |
| 10.06.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 4,24% | - |
| 09.06.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -0,60% | - |
| 06.06.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -2,35% | - |
| 05.06.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 4,94% | - |
| 04.06.2025 | 8,10 | 8,10 | 8,10 | 8,10 | 8,00% | - |
| 03.06.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -2,60% | - |
| 02.06.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 30.05.2025 | 7,85 | 7,85 | 7,70 | 7,70 | -4,35% | - |
| 29.05.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 2,55% | - |
| 28.05.2025 | 8,10 | 8,10 | 7,85 | 7,85 | 0,64% | - |
| 27.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 0,00% | - |
| 26.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -0,64% | - |