Ramaco Resources, Inc. Class A METC
NASDAQ · Vereinigte Staaten · Energierohstoffe
$8,33+0,06 (+0,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,33 | +0,73 % | $8,33 | $8,39 | $7,87 | 2,23M |
| 2026-09-30 | $8,27 | -1,31 % | $8,53 | $8,95 | $8,25 | 2,12M |
| 2026-09-29 | $8,38 | -6,68 % | $8,93 | $8,95 | $8,37 | 2,17M |
| 2026-09-28 | $8,98 | -0,44 % | $8,92 | $9,10 | $8,71 | 1,21M |
| 2026-09-25 | $9,02 | -1,31 % | $9,01 | $9,24 | $8,83 | 1,60M |
| 2026-09-24 | $9,14 | -1,51 % | $9,30 | $9,30 | $8,84 | 1,87M |
| 2026-09-23 | $9,28 | -4,33 % | $9,50 | $9,50 | $9,24 | 1,93M |
| 2026-09-22 | $9,70 | +3,52 % | $9,51 | $10,20 | $9,20 | 2,73M |
| 2026-09-21 | $9,37 | +1,63 % | $9,33 | $9,66 | $9,28 | 1,90M |
| 2026-09-18 | $9,22 | -6,01 % | $9,65 | $9,80 | $9,20 | 2,80M |
| 2026-09-17 | $9,81 | -0,91 % | $10,05 | $10,11 | $9,68 | 1,89M |
| 2026-09-16 | $9,90 | -1,39 % | $10,13 | $10,46 | $9,62 | 1,88M |
| 2026-09-15 | $10,04 | -2,43 % | $10,20 | $10,39 | $9,87 | 1,97M |
| 2026-09-14 | $10,29 | -8,04 % | $11,05 | $11,05 | $10,19 | 2,26M |
| 2026-09-11 | $11,19 | -2,27 % | $11,39 | $11,46 | $10,72 | 2,45M |
| 2026-09-10 | $11,45 | -6,76 % | $11,77 | $11,84 | $11,42 | 2,06M |
| 2026-09-09 | $12,28 | -2,00 % | $12,37 | $12,77 | $12,16 | 1,57M |
| 2026-09-08 | $12,53 | -5,08 % | $12,90 | $13,41 | $12,50 | 1,29M |
| 2026-09-04 | $13,20 | +6,88 % | $13,18 | $13,68 | $12,79 | 2,79M |
| 2026-09-03 | $12,35 | -14,30 % | $14,25 | $14,29 | $11,88 | 3,34M |
| 2026-09-02 | $14,41 | +2,86 % | $14,27 | $15,19 | $14,18 | 2,61M |
| 2026-09-01 | $14,01 | -1,62 % | $14,05 | $14,34 | $13,65 | 2,48M |
| 2026-08-31 | $14,24 | +7,07 % | $13,58 | $14,74 | $13,58 | 3,25M |
| 2026-08-28 | $13,30 | -4,39 % | $13,85 | $14,19 | $13,29 | 2,26M |
| 2026-08-27 | $13,91 | +9,53 % | $12,88 | $14,16 | $12,75 | 2,55M |
| 2026-08-26 | $12,70 | -1,70 % | $12,52 | $12,75 | $11,97 | 2,15M |
| 2026-08-25 | $12,92 | +3,94 % | $12,24 | $12,97 | $12,01 | 1,25M |
| 2026-08-24 | $12,43 | +4,45 % | $11,84 | $12,66 | $11,79 | 2,13M |
| 2026-08-21 | $11,90 | +6,73 % | $11,47 | $11,96 | $11,30 | 1,55M |
| 2026-08-20 | $11,15 | -7,55 % | $11,95 | $12,43 | $11,04 | 1,66M |
| 2026-08-19 | $12,06 | +3,97 % | $11,92 | $12,21 | $11,62 | 1,92M |
| 2026-08-18 | $11,60 | -5,15 % | $11,25 | $11,66 | $10,92 | 2,25M |
| 2026-08-17 | $12,23 | -0,16 % | $11,92 | $12,30 | $11,22 | 2,34M |
| 2026-08-14 | $12,25 | +16,33 % | $10,62 | $12,33 | $10,62 | 3,46M |
| 2026-08-13 | $10,53 | -3,48 % | $10,76 | $11,01 | $10,38 | 1,34M |
| 2026-08-12 | $10,91 | +6,86 % | $10,43 | $11,01 | $10,29 | 2,09M |
| 2026-08-11 | $10,21 | +0,29 % | $10,11 | $10,37 | $9,96 | 890,40K |
| 2026-08-10 | $10,18 | -0,59 % | $10,24 | $10,36 | $9,80 | 1,61M |
| 2026-08-07 | $10,24 | +6,78 % | $9,83 | $10,56 | $9,70 | 2,55M |
| 2026-08-06 | $9,59 | +3,79 % | $9,13 | $10,33 | $9,09 | 3,39M |
| 2026-08-05 | $9,24 | -4,15 % | $10,37 | $10,46 | $8,98 | 3,34M |
| 2026-08-04 | $9,64 | +8,31 % | $9,34 | $9,78 | $9,13 | 3,81M |
| 2026-08-03 | $8,90 | -2,94 % | $8,89 | $9,27 | $8,56 | 3,44M |
| 2026-07-31 | $9,17 | -6,24 % | $10,10 | $10,14 | $9,09 | 3,37M |
| 2026-07-30 | $9,78 | +1,56 % | $10,02 | $10,20 | $9,41 | 2,33M |
| 2026-07-29 | $9,63 | -1,23 % | $9,66 | $9,94 | $9,18 | 2,63M |
| 2026-07-28 | $9,75 | -4,13 % | $10,10 | $10,10 | $9,45 | 1,78M |
| 2026-07-27 | $10,17 | -1,74 % | $10,51 | $10,68 | $9,67 | 1,89M |
| 2026-07-24 | $10,35 | -7,59 % | $11,32 | $11,32 | $10,31 | 2,22M |
| 2026-07-23 | $11,20 | -9,97 % | $12,44 | $12,66 | $11,11 | 1,32M |
| 2026-07-22 | $12,44 | +4,80 % | $11,90 | $12,45 | $11,90 | 853,10K |
| 2026-07-21 | $11,87 | +3,76 % | $11,53 | $11,96 | $11,50 | 1,16M |
| 2026-07-20 | $11,44 | -1,89 % | $11,60 | $11,79 | $11,20 | 1,40M |
| 2026-07-17 | $11,66 | -3,64 % | $11,92 | $12,25 | $11,47 | 1,34M |
| 2026-07-16 | $12,10 | -5,47 % | $12,82 | $13,01 | $12,10 | 1,61M |
| 2026-07-15 | $12,80 | -1,46 % | $12,99 | $13,30 | $12,10 | 1,05M |
| 2026-07-14 | $12,99 | +2,85 % | $12,87 | $13,38 | $12,79 | 1,23M |
| 2026-07-13 | $12,63 | +2,43 % | $12,36 | $12,80 | $12,26 | 1,33M |
| 2026-07-10 | $12,33 | -1,20 % | $12,50 | $12,70 | $12,13 | 944,40K |
| 2026-07-09 | $12,48 | +2,04 % | $11,91 | $12,62 | $11,75 | 1,08M |
| 2026-07-08 | $12,23 | +0,58 % | $11,80 | $12,40 | $11,75 | 1,34M |
| 2026-07-07 | $12,16 | -2,25 % | $12,43 | $12,56 | $11,34 | 2,74M |
| 2026-07-06 | $12,44 | -3,94 % | $12,97 | $13,20 | $12,38 | 1,02M |
| 2026-07-02 | $12,95 | +0,86 % | $13,07 | $13,59 | $12,31 | 1,58M |
| 2026-07-01 | $12,84 | -2,95 % | $13,27 | $13,99 | $12,83 | 1,13M |
| 2026-06-30 | $13,23 | +4,34 % | $12,66 | $13,29 | $12,46 | 2,01M |
| 2026-06-29 | $12,68 | +0,96 % | $12,49 | $12,95 | $12,04 | 1,76M |
| 2026-06-26 | $12,56 | -0,71 % | $12,46 | $13,19 | $12,19 | 2,31M |
| 2026-06-25 | $12,65 | +0,64 % | $12,50 | $12,76 | $12,27 | 1,19M |
| 2026-06-24 | $12,57 | -2,03 % | $12,54 | $12,83 | $12,22 | 1,56M |
| 2026-06-23 | $12,83 | -4,33 % | $13,02 | $13,31 | $12,34 | 2,40M |
| 2026-06-22 | $13,41 | -4,15 % | $13,78 | $13,85 | $13,16 | 1,53M |
| 2026-06-18 | $13,99 | -3,72 % | $14,61 | $14,89 | $13,94 | 1,47M |
| 2026-06-17 | $14,53 | +4,99 % | $13,92 | $15,12 | $13,90 | 1,65M |
| 2026-06-16 | $13,84 | -5,66 % | $14,67 | $14,83 | $13,78 | 1,33M |
| 2026-06-15 | $14,67 | -3,87 % | $15,28 | $15,62 | $14,64 | 885,40K |
| 2026-06-12 | $15,26 | +2,62 % | $15,09 | $15,69 | $14,93 | 932,80K |
| 2026-06-11 | $14,87 | +4,13 % | $14,26 | $14,89 | $14,10 | 1,08M |
| 2026-06-10 | $14,28 | -3,51 % | $14,33 | $14,77 | $13,60 | 3,43M |
| 2026-06-09 | $14,80 | -3,01 % | $15,28 | $15,33 | $14,08 | 1,49M |
| 2026-06-08 | $15,26 | -2,49 % | $15,68 | $15,80 | $14,89 | 1,08M |
| 2026-06-05 | $15,65 | -8,26 % | $16,84 | $16,84 | $15,19 | 1,94M |
| 2026-06-04 | $17,06 | +1,19 % | $16,52 | $17,52 | $16,31 | 1,18M |
| 2026-06-03 | $16,86 | -3,77 % | $17,20 | $17,33 | $16,45 | 1,40M |
| 2026-06-02 | $17,52 | +6,25 % | $16,16 | $18,10 | $15,82 | 2,23M |
| 2026-06-01 | $16,49 | +5,64 % | $15,61 | $16,89 | $15,51 | 1,40M |
| 2026-05-29 | $15,61 | -6,36 % | $16,66 | $16,68 | $15,58 | 1,25M |
| 2026-05-28 | $16,67 | +7,27 % | $15,46 | $16,85 | $15,13 | 2,00M |
| 2026-05-27 | $15,54 | +4,93 % | $14,56 | $15,60 | $14,30 | 1,30M |
| 2026-05-26 | $14,81 | +6,39 % | $14,22 | $15,40 | $14,22 | 1,54M |