Ramaco Resources, Inc. Class B METCB
NASDAQ · Vereinigte Staaten · Energierohstoffe
$4,39-0,10 (-2,23 %)
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 | $4,39 | -2,23 % | $4,49 | $4,55 | $4,20 | 46,00K |
| 2026-09-30 | $4,49 | +6,15 % | $4,26 | $4,67 | $4,26 | 51,90K |
| 2026-09-29 | $4,23 | -2,53 % | $4,33 | $4,50 | $4,19 | 165,30K |
| 2026-09-28 | $4,34 | -3,56 % | $4,45 | $4,48 | $4,24 | 94,30K |
| 2026-09-25 | $4,50 | -4,46 % | $4,71 | $4,73 | $4,45 | 72,10K |
| 2026-09-24 | $4,71 | -0,21 % | $4,69 | $4,79 | $4,48 | 50,80K |
| 2026-09-23 | $4,72 | -8,17 % | $5,11 | $5,11 | $4,64 | 73,00K |
| 2026-09-22 | $5,14 | +4,68 % | $4,97 | $5,15 | $4,88 | 76,00K |
| 2026-09-21 | $4,91 | -2,00 % | $5,02 | $5,16 | $4,85 | 114,70K |
| 2026-09-18 | $5,01 | -1,18 % | $5,07 | $5,18 | $4,93 | 247,80K |
| 2026-09-17 | $5,07 | -3,98 % | $5,39 | $5,41 | $4,97 | 164,50K |
| 2026-09-16 | $5,28 | -2,94 % | $5,53 | $5,72 | $5,06 | 102,20K |
| 2026-09-15 | $5,44 | -2,68 % | $5,58 | $5,60 | $5,40 | 170,40K |
| 2026-09-14 | $5,59 | -6,68 % | $5,95 | $6,14 | $5,55 | 194,70K |
| 2026-09-11 | $5,99 | -6,55 % | $6,45 | $6,45 | $5,84 | 119,50K |
| 2026-09-10 | $6,41 | -2,14 % | $6,43 | $6,61 | $6,26 | 74,20K |
| 2026-09-09 | $6,55 | +0,92 % | $6,49 | $6,72 | $6,43 | 63,60K |
| 2026-09-08 | $6,49 | -5,39 % | $6,93 | $7,12 | $6,48 | 49,50K |
| 2026-09-04 | $6,86 | +7,19 % | $6,39 | $6,91 | $6,39 | 107,80K |
| 2026-09-03 | $6,40 | -13,75 % | $7,48 | $7,51 | $6,36 | 253,20K |
| 2026-09-02 | $7,42 | +2,34 % | $7,29 | $7,76 | $7,27 | 60,10K |
| 2026-09-01 | $7,25 | -4,10 % | $7,53 | $7,65 | $7,22 | 47,40K |
| 2026-08-31 | $7,56 | +2,72 % | $7,40 | $7,87 | $7,40 | 138,90K |
| 2026-08-28 | $7,36 | -1,87 % | $7,55 | $7,60 | $7,30 | 24,20K |
| 2026-08-27 | $7,50 | +5,19 % | $7,03 | $7,62 | $6,92 | 75,30K |
| 2026-08-26 | $7,13 | +5,16 % | $6,80 | $7,34 | $6,78 | 85,30K |
| 2026-08-25 | $6,78 | +3,99 % | $6,61 | $6,78 | $6,52 | 17,80K |
| 2026-08-24 | $6,52 | -4,26 % | $6,87 | $6,91 | $6,52 | 66,60K |
| 2026-08-21 | $6,81 | +7,92 % | $6,39 | $6,84 | $6,32 | 41,20K |
| 2026-08-20 | $6,31 | -5,96 % | $6,40 | $6,67 | $6,21 | 67,50K |
| 2026-08-19 | $6,71 | +9,64 % | $6,07 | $6,89 | $6,06 | 67,90K |
| 2026-08-18 | $6,12 | -3,01 % | $6,35 | $6,43 | $6,09 | 61,30K |
| 2026-08-17 | $6,31 | -7,34 % | $6,87 | $6,87 | $6,21 | 57,70K |
| 2026-08-14 | $6,81 | +6,41 % | $6,40 | $6,92 | $6,40 | 70,10K |
| 2026-08-13 | $6,40 | -2,59 % | $6,58 | $6,80 | $6,40 | 120,60K |
| 2026-08-12 | $6,57 | +6,48 % | $6,17 | $6,61 | $6,06 | 118,70K |
| 2026-08-11 | $6,17 | -5,08 % | $6,53 | $6,53 | $6,05 | 38,80K |
| 2026-08-10 | $6,50 | +0,93 % | $6,48 | $6,65 | $6,24 | 101,60K |
| 2026-08-07 | $6,44 | +6,36 % | $6,10 | $6,78 | $5,80 | 149,20K |
| 2026-08-06 | $6,05 | -4,50 % | $6,35 | $6,57 | $6,01 | 76,40K |
| 2026-08-05 | $6,34 | -1,40 % | $6,75 | $6,75 | $6,12 | 59,80K |
| 2026-08-04 | $6,43 | -6,68 % | $6,89 | $7,00 | $6,20 | 120,70K |
| 2026-08-03 | $6,89 | +5,84 % | $6,31 | $6,99 | $6,31 | 67,80K |
| 2026-07-31 | $6,51 | -1,36 % | $6,70 | $7,37 | $6,32 | 78,60K |
| 2026-07-30 | $6,60 | +2,01 % | $6,50 | $6,91 | $6,50 | 48,00K |
| 2026-07-29 | $6,47 | -4,57 % | $6,78 | $6,85 | $6,45 | 49,30K |
| 2026-07-28 | $6,78 | -4,10 % | $7,09 | $7,14 | $6,71 | 72,70K |
| 2026-07-27 | $7,07 | -2,75 % | $7,27 | $7,59 | $7,01 | 77,60K |
| 2026-07-24 | $7,27 | -4,59 % | $7,76 | $7,76 | $7,27 | 32,00K |
| 2026-07-23 | $7,62 | +1,46 % | $7,59 | $7,66 | $7,40 | 42,20K |
| 2026-07-22 | $7,51 | -1,18 % | $7,61 | $7,80 | $7,46 | 22,30K |
| 2026-07-21 | $7,60 | -1,17 % | $7,84 | $7,88 | $7,60 | 41,80K |
| 2026-07-20 | $7,69 | -3,87 % | $8,04 | $8,16 | $7,69 | 64,30K |
| 2026-07-17 | $8,00 | -3,85 % | $8,08 | $8,67 | $7,84 | 76,60K |
| 2026-07-16 | $8,32 | +7,22 % | $7,98 | $8,40 | $7,76 | 68,90K |
| 2026-07-15 | $7,76 | +0,52 % | $7,75 | $8,10 | $7,42 | 54,50K |
| 2026-07-14 | $7,72 | -3,74 % | $8,13 | $8,33 | $7,70 | 51,10K |
| 2026-07-13 | $8,02 | -6,74 % | $8,55 | $8,70 | $7,87 | 47,90K |
| 2026-07-10 | $8,60 | +10,82 % | $7,82 | $8,62 | $7,61 | 88,00K |
| 2026-07-09 | $7,76 | -3,48 % | $8,14 | $8,18 | $7,76 | 32,10K |
| 2026-07-08 | $8,04 | +2,68 % | $7,87 | $8,21 | $7,87 | 45,10K |
| 2026-07-07 | $7,83 | -0,25 % | $7,99 | $7,99 | $7,70 | 40,90K |
| 2026-07-06 | $7,85 | +1,03 % | $7,93 | $8,17 | $7,78 | 32,50K |
| 2026-07-02 | $7,77 | -1,77 % | $8,05 | $8,29 | $7,61 | 57,20K |
| 2026-07-01 | $7,91 | -7,49 % | $8,47 | $8,54 | $7,91 | 73,50K |
| 2026-06-30 | $8,55 | -1,72 % | $8,78 | $9,07 | $8,51 | 67,00K |
| 2026-06-29 | $8,70 | -6,95 % | $9,21 | $9,34 | $8,51 | 55,20K |
| 2026-06-26 | $9,35 | +4,35 % | $8,81 | $9,54 | $8,67 | 763,80K |
| 2026-06-25 | $8,96 | -1,10 % | $9,23 | $9,61 | $8,95 | 26,20K |
| 2026-06-24 | $9,06 | -3,51 % | $9,29 | $9,29 | $8,81 | 35,70K |
| 2026-06-23 | $9,39 | +0,54 % | $9,25 | $9,64 | $9,16 | 31,40K |
| 2026-06-22 | $9,34 | -3,21 % | $9,65 | $9,89 | $9,22 | 52,00K |
| 2026-06-18 | $9,65 | -2,92 % | $9,94 | $10,13 | $9,54 | 63,50K |
| 2026-06-17 | $9,94 | -0,30 % | $9,97 | $10,38 | $9,94 | 21,20K |
| 2026-06-16 | $9,97 | -2,06 % | $10,32 | $10,85 | $9,54 | 77,20K |
| 2026-06-15 | $10,18 | -10,94 % | $11,44 | $11,70 | $10,15 | 59,90K |
| 2026-06-12 | $11,43 | +3,83 % | $11,10 | $12,50 | $11,10 | 64,50K |
| 2026-06-11 | $11,01 | -0,98 % | $11,25 | $11,64 | $11,01 | 27,73K |
| 2026-06-10 | $11,12 | -4,34 % | $11,85 | $12,26 | $11,12 | 28,54K |
| 2026-06-09 | $11,62 | -3,45 % | $12,16 | $12,20 | $11,56 | 22,37K |
| 2026-06-08 | $12,04 | +1,84 % | $12,24 | $12,45 | $11,78 | 41,69K |
| 2026-06-05 | $11,82 | -4,47 % | $12,39 | $12,54 | $11,55 | 38,25K |
| 2026-06-04 | $12,37 | -0,08 % | $12,28 | $12,76 | $11,87 | 29,04K |
| 2026-06-03 | $12,38 | -1,03 % | $12,40 | $12,60 | $11,97 | 42,81K |
| 2026-06-02 | $12,51 | +7,29 % | $11,78 | $12,75 | $11,67 | 38,56K |
| 2026-06-01 | $11,66 | +2,52 % | $11,40 | $12,11 | $11,03 | 49,79K |
| 2026-05-29 | $11,37 | +0,52 % | $11,36 | $11,65 | $10,98 | 18,01K |
| 2026-05-28 | $11,31 | -4,58 % | $11,58 | $11,58 | $11,09 | 29,15K |
| 2026-05-27 | $11,86 | +5,17 % | $11,26 | $12,00 | $10,93 | 35,83K |
| 2026-05-26 | $11,27 | +12,86 % | $9,99 | $11,29 | $9,99 | 94,62K |