Ramaco Resources Inc (METC)

METC
🏛️ Vereinigte Staaten →
40.71
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 9.05 9.30 9.05 9.05 6.5K
09:32 9.20 9.20 9.17 9.17 5.3K
09:33 9.21 9.21 9.21 9.21 0.2K
09:34 9.21 9.26 9.21 9.23 13.2K
09:35 9.28 9.30 9.28 9.30 0.9K
09:36 9.30 9.30 9.30 9.30 0.1K
09:37 9.30 9.30 9.30 9.30 3.0K
09:38 9.30 9.32 9.28 9.32 3.1K
09:39 9.38 9.38 9.38 9.38 0.2K
09:40 9.38 9.38 9.38 9.38 0.3K
09:41 9.38 9.38 9.38 9.38 0.0K
09:42 9.38 9.38 9.38 9.38 0.7K
09:43 9.38 9.38 9.38 9.38 0.3K
09:44 9.36 9.39 9.36 9.39 0.7K
09:45 9.36 9.36 9.26 9.26 12.8K
09:46 9.33 9.33 9.27 9.27 0.9K
09:47 9.27 9.27 9.27 9.27 0.1K
09:48 9.27 9.27 9.27 9.27 0.1K
09:49 9.33 9.33 9.33 9.33 0.4K
09:50 9.33 9.33 9.33 9.33 0.0K
09:51 9.30 9.30 9.30 9.30 10.2K
09:52 9.36 9.36 9.31 9.31 2.5K
09:53 9.31 9.31 9.31 9.31 0.1K
09:54 9.31 9.31 9.31 9.31 0.0K
09:55 9.31 9.31 9.28 9.28 1.1K
09:56 9.29 9.29 9.26 9.28 0.4K
09:57 9.28 9.29 9.28 9.29 0.4K
09:58 9.29 9.29 9.16 9.16 11.4K
09:59 9.21 9.22 9.21 9.22 11.6K
10:00 9.22 9.22 9.19 9.19 0.3K
10:01 9.23 9.23 9.23 9.23 0.1K
10:02 9.15 9.19 9.15 9.17 1.3K
10:03 9.13 9.13 9.10 9.10 1.1K
10:04 9.12 9.12 9.10 9.10 0.3K
10:05 9.10 9.10 9.07 9.07 5.0K
10:06 9.05 9.05 9.05 9.05 0.1K
10:07 9.09 9.09 9.09 9.09 0.7K
10:08 9.09 9.13 9.09 9.13 1.6K
10:09 9.11 9.11 9.11 9.11 0.2K
10:10 9.11 9.11 9.07 9.09 1.1K
10:11 9.05 9.05 9.03 9.05 1.8K
10:12 9.05 9.09 9.05 9.08 1.1K
10:13 9.08 9.08 9.08 9.08 0.6K
10:14 9.04 9.06 9.04 9.06 7.2K
10:15 9.03 9.03 9.01 9.01 1.4K
10:16 9.01 9.05 8.99 9.05 7.2K
10:17 9.05 9.07 9.05 9.07 0.3K
10:18 9.08 9.08 9.08 9.08 0.5K
10:19 9.09 9.09 9.09 9.09 0.1K
10:20 9.09 9.09 9.09 9.09 0.0K
10:21 9.09 9.09 9.08 9.08 0.6K
10:22 9.08 9.08 9.08 9.08 0.5K
10:23 9.14 9.14 9.14 9.14 0.4K
10:24 9.15 9.15 9.15 9.15 0.2K
10:25 9.14 9.14 9.14 9.14 1.2K
10:26 9.14 9.14 9.14 9.14 0.1K
10:27 9.14 9.15 9.11 9.15 2.7K
10:28 9.15 9.15 9.15 9.15 0.0K
10:29 9.15 9.15 9.14 9.14 1.0K
10:30 9.15 9.15 9.15 9.15 0.3K
10:31 9.15 9.15 9.15 9.15 0.2K
10:32 9.15 9.15 9.15 9.15 0.3K
10:33 9.15 9.15 9.15 9.15 0.2K
10:34 9.17 9.18 9.17 9.18 2.9K
10:35 9.18 9.20 9.18 9.20 0.5K
10:36 9.21 9.21 9.17 9.20 3.8K
10:37 9.20 9.20 9.20 9.20 0.0K
10:38 9.20 9.20 9.16 9.16 1.1K
10:39 9.16 9.16 9.16 9.16 0.2K
10:40 9.15 9.15 9.13 9.13 1.0K
10:41 9.13 9.13 9.13 9.13 0.1K
10:42 9.15 9.16 9.15 9.16 1.0K
10:43 9.16 9.16 9.16 9.16 0.1K
10:44 9.16 9.19 9.16 9.19 0.1K
10:45 9.21 9.21 9.21 9.21 0.4K
10:46 9.18 9.21 9.18 9.21 0.2K
10:47 9.21 9.21 9.21 9.21 0.4K
10:48 9.21 9.21 9.18 9.18 1.4K
10:49 9.18 9.18 9.14 9.14 1.1K
10:50 9.14 9.14 9.14 9.14 0.3K
10:51 9.14 9.17 9.14 9.17 0.8K
10:52 9.17 9.17 9.17 9.17 0.1K
10:53 9.17 9.17 9.17 9.17 0.0K
10:54 9.17 9.17 9.17 9.17 0.1K
10:55 9.17 9.17 9.17 9.17 0.0K
10:56 9.17 9.17 9.16 9.16 0.6K
10:57 9.16 9.16 9.16 9.16 0.0K
10:58 9.16 9.16 9.16 9.16 0.5K
10:59 9.16 9.16 9.16 9.16 0.2K
11:00 9.16 9.16 9.12 9.12 1.3K
11:01 9.12 9.15 9.12 9.15 1.0K
11:02 9.15 9.15 9.15 9.15 1.4K
11:03 9.15 9.15 9.14 9.14 0.7K
11:04 9.14 9.14 9.14 9.14 0.8K
11:05 9.14 9.14 9.14 9.14 0.5K
11:06 9.13 9.13 9.13 9.13 0.2K
11:07 9.13 9.13 9.13 9.13 0.1K
11:08 9.13 9.13 9.13 9.13 0.2K
11:09 9.13 9.13 9.13 9.13 0.0K
11:10 9.12 9.13 9.12 9.13 0.3K
11:11 9.13 9.13 9.11 9.11 0.1K
11:12 9.11 9.11 9.11 9.11 0.2K
11:13 9.11 9.11 9.11 9.11 0.0K
11:14 9.11 9.13 9.11 9.13 0.4K
11:15 9.13 9.13 9.13 9.13 0.1K
11:16 9.13 9.13 9.12 9.13 2.1K
11:17 9.12 9.14 9.12 9.14 1.1K
11:18 9.13 9.13 9.11 9.11 3.1K
11:19 9.11 9.11 9.11 9.11 0.1K
11:20 9.11 9.11 9.11 9.11 0.1K
11:21 9.11 9.11 9.09 9.09 0.2K
11:22 9.09 9.09 9.09 9.09 0.4K
11:23 9.09 9.09 9.09 9.09 0.0K
11:24 9.07 9.07 9.07 9.07 1.2K
11:25 9.07 9.07 9.07 9.07 0.1K
11:26 9.07 9.09 9.07 9.09 0.3K
11:27 9.09 9.15 9.09 9.15 2.4K
11:28 9.15 9.17 9.15 9.17 0.7K
11:29 9.17 9.17 9.14 9.14 0.9K
11:30 9.14 9.14 9.14 9.14 0.4K
11:31 9.14 9.14 9.13 9.13 0.3K
11:32 9.13 9.13 9.13 9.13 0.0K
11:33 9.13 9.13 9.12 9.12 0.6K
11:34 9.11 9.11 9.11 9.11 1.7K
11:35 9.11 9.11 9.10 9.10 1.1K
11:36 9.06 9.06 9.06 9.06 0.1K
11:37 9.05 9.05 9.05 9.05 0.5K
11:38 9.05 9.05 9.05 9.05 0.0K
11:39 9.03 9.03 9.03 9.03 0.1K
11:40 9.03 9.03 9.03 9.03 0.1K
11:41 9.01 9.01 9.01 9.01 0.1K
11:42 9.01 9.01 9.01 9.01 0.1K
11:43 9.01 9.01 9.01 9.01 0.2K
11:44 9.01 9.01 9.01 9.01 0.2K
11:45 9.01 9.01 9.01 9.01 0.1K
11:46 9.01 9.01 9.01 9.01 0.3K
11:47 9.01 9.04 9.01 9.04 0.3K
11:48 9.04 9.04 9.04 9.04 0.1K
11:49 9.04 9.04 9.04 9.04 0.1K
11:50 9.04 9.05 9.04 9.05 0.3K
11:51 9.05 9.05 9.05 9.05 0.1K
11:52 9.05 9.05 9.05 9.05 0.1K
11:53 9.05 9.07 9.05 9.07 0.1K
11:54 9.07 9.07 9.07 9.07 0.2K
11:55 9.07 9.07 9.07 9.07 0.2K
11:56 9.07 9.07 9.05 9.05 0.3K
11:57 9.05 9.07 9.05 9.05 0.3K
11:58 9.05 9.05 9.05 9.05 0.6K
11:59 9.05 9.05 9.05 9.05 0.4K
12:00 9.05 9.05 9.05 9.05 0.1K
12:01 9.05 9.06 9.05 9.06 0.8K
12:02 9.06 9.06 9.06 9.06 1.0K
12:03 9.06 9.06 9.05 9.05 1.0K
12:04 9.05 9.06 9.05 9.06 0.2K
12:05 9.08 9.08 9.08 9.08 1.5K
12:06 9.08 9.08 9.07 9.08 0.4K
12:07 9.08 9.08 9.08 9.08 0.0K
12:08 9.08 9.10 9.08 9.10 4.9K
12:09 9.08 9.08 9.08 9.08 1.5K
12:10 9.08 9.08 9.08 9.08 0.1K
12:11 9.08 9.10 9.08 9.10 1.3K
12:12 9.10 9.10 9.10 9.10 0.1K
12:13 9.10 9.10 9.10 9.10 0.0K
12:14 9.10 9.11 9.10 9.11 0.5K
12:15 9.11 9.12 9.11 9.12 0.3K
12:16 9.12 9.12 9.12 9.12 1.0K
12:17 9.12 9.12 9.12 9.12 0.1K
12:18 9.12 9.12 9.11 9.11 2.9K
12:19 9.11 9.11 9.11 9.11 0.1K
12:20 9.13 9.13 9.13 9.13 0.5K
12:21 9.13 9.13 9.11 9.11 0.9K
12:22 9.11 9.12 9.10 9.10 1.7K
12:23 9.10 9.10 9.10 9.10 0.2K
12:24 9.10 9.10 9.10 9.10 0.1K
12:25 9.10 9.10 9.10 9.10 0.3K
12:26 9.10 9.10 9.10 9.10 0.2K
12:27 9.10 9.10 9.10 9.10 0.1K
12:28 9.11 9.11 9.11 9.11 0.2K
12:29 9.11 9.11 9.11 9.11 0.3K
12:30 9.11 9.11 9.11 9.11 0.2K
12:31 9.11 9.11 9.09 9.09 0.4K
12:32 9.09 9.09 9.09 9.09 0.2K
12:33 9.09 9.12 9.09 9.12 1.6K
12:34 9.12 9.12 9.12 9.12 0.2K
12:35 9.12 9.12 9.12 9.12 0.7K
12:36 9.12 9.12 9.10 9.11 1.0K
12:37 9.11 9.11 9.11 9.11 0.2K
12:38 9.11 9.11 9.11 9.11 0.3K
12:39 9.11 9.11 9.11 9.11 0.0K
12:40 9.11 9.14 9.11 9.14 0.7K
12:41 9.14 9.14 9.13 9.14 0.5K
12:42 9.14 9.14 9.14 9.14 0.3K
12:43 9.14 9.15 9.14 9.15 0.3K
12:44 9.15 9.15 9.15 9.15 0.1K
12:45 9.15 9.15 9.15 9.15 0.1K
12:46 9.15 9.15 9.10 9.10 3.4K
12:47 9.10 9.10 9.10 9.10 0.7K
12:48 9.10 9.10 9.08 9.08 0.7K
12:49 9.08 9.08 9.08 9.08 0.3K
12:50 9.08 9.08 9.07 9.07 0.2K
12:51 9.07 9.07 9.07 9.07 0.2K
12:52 9.07 9.07 9.07 9.07 0.0K
12:53 9.07 9.07 9.07 9.07 0.3K
12:54 9.08 9.08 9.06 9.06 1.3K
12:55 9.06 9.06 9.04 9.04 0.7K
12:56 9.04 9.04 9.02 9.02 1.0K
12:57 9.02 9.02 9.00 9.00 1.3K
12:58 9.00 9.00 9.00 9.00 0.4K
12:59 9.00 9.00 9.00 9.00 0.1K
13:00 9.00 9.03 9.00 9.03 0.9K
13:01 9.03 9.03 9.00 9.00 0.2K
13:02 9.00 9.00 9.00 9.00 0.0K
13:03 9.00 9.00 9.00 9.00 0.8K
13:04 9.00 9.01 9.00 9.01 1.1K
13:05 9.01 9.01 9.01 9.01 0.2K
13:06 9.01 9.01 9.00 9.01 2.1K
13:07 9.00 9.00 8.98 8.98 1.4K
13:08 8.98 8.99 8.98 8.99 0.6K
13:09 8.99 8.99 8.99 8.99 0.0K
13:10 8.99 8.99 8.99 8.99 0.2K
13:11 9.00 9.00 8.97 8.97 2.1K
13:12 8.97 9.00 8.97 9.00 0.1K
13:13 8.98 8.98 8.98 8.98 0.8K
13:14 8.98 8.98 8.98 8.98 0.1K
13:15 8.98 8.98 8.93 8.93 1.4K
13:16 8.93 8.96 8.93 8.96 0.3K
13:17 8.96 8.96 8.96 8.96 0.0K
13:18 8.96 8.96 8.96 8.96 0.3K
13:19 8.96 8.96 8.93 8.96 0.3K
13:20 8.96 8.96 8.96 8.96 0.9K
13:21 8.96 8.96 8.91 8.94 6.4K
13:22 8.94 8.95 8.94 8.95 0.1K
13:23 8.95 8.95 8.95 8.95 0.1K
13:24 8.95 8.97 8.95 8.97 0.4K
13:25 8.97 8.98 8.97 8.98 1.1K
13:26 8.98 8.98 8.95 8.95 3.8K
13:27 8.95 8.95 8.95 8.95 0.0K
13:28 8.95 8.95 8.95 8.95 1.2K
13:29 8.95 8.95 8.89 8.89 1.9K
13:30 8.90 8.91 8.87 8.91 21.7K
13:31 8.91 8.91 8.91 8.91 0.4K
13:32 8.92 8.92 8.92 8.92 0.5K
13:33 8.90 8.93 8.90 8.93 22.0K
13:34 8.93 8.93 8.92 8.92 0.2K
13:35 8.92 8.92 8.92 8.92 0.2K
13:36 8.92 8.93 8.92 8.93 0.3K
13:37 8.93 8.96 8.93 8.96 1.2K
13:38 8.96 8.96 8.92 8.92 2.1K
13:39 8.92 8.94 8.92 8.94 0.7K
13:40 8.94 8.94 8.94 8.94 0.2K
13:41 8.94 8.94 8.93 8.93 0.3K
13:42 8.93 8.95 8.93 8.95 0.3K
13:43 8.95 8.95 8.95 8.95 0.1K
13:44 8.95 8.95 8.95 8.95 0.4K
13:45 8.95 8.95 8.95 8.95 1.4K
13:46 8.93 8.93 8.92 8.92 4.4K
13:47 8.92 8.92 8.92 8.92 0.1K
13:48 8.92 8.92 8.92 8.92 0.2K
13:49 8.92 8.92 8.92 8.92 13.0K
13:50 8.92 8.92 8.92 8.92 1.5K
13:51 8.92 8.94 8.92 8.94 0.5K
13:52 8.93 8.94 8.92 8.92 2.1K
13:53 8.93 8.93 8.93 8.93 0.2K
13:54 8.92 8.94 8.92 8.94 0.4K
13:55 8.94 8.94 8.94 8.94 0.1K
13:56 8.92 8.92 8.91 8.91 0.3K
13:57 8.91 8.92 8.91 8.92 0.2K
13:58 8.92 8.92 8.92 8.92 0.2K
13:59 8.92 8.92 8.92 8.92 0.1K
14:00 8.92 8.92 8.91 8.91 0.5K
14:01 8.91 8.94 8.91 8.94 1.1K
14:02 8.94 8.94 8.93 8.93 0.3K
14:03 8.95 8.95 8.95 8.95 0.8K
14:04 8.95 8.95 8.93 8.93 0.4K
14:05 8.93 8.93 8.93 8.93 0.0K
14:06 8.93 8.93 8.93 8.93 0.4K
14:07 8.93 8.93 8.93 8.93 0.3K
14:08 8.96 8.97 8.96 8.97 1.5K
14:09 8.97 8.98 8.97 8.98 0.5K
14:10 8.98 8.98 8.95 8.95 2.5K
14:11 8.95 8.95 8.95 8.95 2.8K
14:12 8.94 8.94 8.92 8.92 0.8K
14:13 8.92 8.92 8.92 8.92 0.6K
14:14 8.92 8.92 8.91 8.91 1.7K
14:15 8.91 8.91 8.91 8.91 0.0K
14:16 8.91 8.91 8.91 8.91 0.2K
14:17 8.91 8.91 8.91 8.91 0.0K
14:18 8.91 8.91 8.91 8.91 0.1K
14:19 8.90 8.90 8.89 8.89 1.2K
14:20 8.88 8.90 8.88 8.90 0.3K
14:21 8.90 8.90 8.88 8.88 0.2K
14:22 8.90 8.90 8.90 8.90 0.3K
14:23 8.88 8.88 8.87 8.87 3.6K
14:24 8.86 8.87 8.86 8.87 0.8K
14:25 8.87 8.87 8.87 8.87 0.2K
14:26 8.87 8.87 8.86 8.87 2.7K
14:27 8.86 8.86 8.86 8.86 0.5K
14:28 8.86 8.86 8.86 8.86 0.7K
14:29 8.86 8.87 8.85 8.87 1.1K
14:30 8.85 8.85 8.85 8.85 0.2K
14:31 8.85 8.85 8.85 8.85 0.5K
14:32 8.85 8.86 8.85 8.86 1.0K
14:33 8.86 8.86 8.86 8.86 0.5K
14:34 8.86 8.86 8.86 8.86 0.1K
14:35 8.86 8.86 8.86 8.86 0.5K
14:36 8.86 8.87 8.85 8.85 1.6K
14:37 8.85 8.85 8.85 8.85 0.4K
14:38 8.85 8.85 8.85 8.85 0.0K
14:39 8.84 8.84 8.84 8.84 1.2K
14:40 8.85 8.85 8.85 8.85 1.3K
14:41 8.85 8.86 8.85 8.86 1.7K
14:42 8.86 8.86 8.86 8.86 0.0K
14:43 8.86 8.86 8.85 8.85 0.6K
14:44 8.87 8.87 8.87 8.87 0.3K
14:45 8.87 8.87 8.86 8.86 0.3K
14:46 8.86 8.86 8.85 8.85 2.0K
14:47 8.85 8.85 8.83 8.83 1.8K
14:48 8.83 8.83 8.83 8.83 0.0K
14:49 8.83 8.83 8.83 8.83 0.1K
14:50 8.83 8.83 8.83 8.83 0.1K
14:51 8.83 8.84 8.83 8.84 2.4K
14:52 8.84 8.84 8.83 8.83 0.8K
14:53 8.83 8.83 8.83 8.83 0.0K
14:54 8.83 8.83 8.82 8.82 2.0K
14:55 8.82 8.83 8.82 8.83 0.2K
14:56 8.85 8.85 8.83 8.83 2.7K
14:57 8.82 8.83 8.82 8.83 0.6K
14:58 8.82 8.82 8.80 8.80 3.2K
14:59 8.80 8.80 8.80 8.80 0.6K
15:00 8.80 8.80 8.80 8.80 0.1K
15:01 8.80 8.80 8.77 8.77 1.4K
15:02 8.77 8.78 8.74 8.74 3.0K
15:03 8.74 8.77 8.74 8.77 0.4K
15:04 8.76 8.76 8.75 8.75 0.9K
15:05 8.75 8.76 8.75 8.76 0.9K
15:06 8.76 8.76 8.76 8.76 0.6K
15:07 8.76 8.77 8.75 8.77 2.7K
15:08 8.77 8.77 8.77 8.77 0.9K
15:09 8.75 8.76 8.75 8.76 1.9K
15:10 8.76 8.76 8.76 8.76 0.5K
15:11 8.76 8.76 8.76 8.76 0.5K
15:12 8.76 8.76 8.76 8.76 0.2K
15:13 8.76 8.76 8.76 8.76 2.6K
15:14 8.74 8.74 8.74 8.74 3.2K
15:15 8.74 8.74 8.73 8.73 0.6K
15:16 8.73 8.73 8.73 8.73 0.5K
15:17 8.74 8.74 8.73 8.73 6.3K
15:18 8.73 8.74 8.73 8.74 2.1K
15:19 8.74 8.74 8.74 8.74 1.1K
15:20 8.74 8.74 8.72 8.72 1.4K
15:21 8.72 8.72 8.72 8.72 1.8K
15:22 8.72 8.72 8.72 8.72 0.3K
15:23 8.72 8.72 8.72 8.72 1.5K
15:24 8.72 8.72 8.72 8.72 0.5K
15:25 8.72 8.72 8.71 8.72 1.0K
15:26 8.72 8.72 8.72 8.72 0.4K
15:27 8.72 8.72 8.72 8.72 0.2K
15:28 8.72 8.72 8.72 8.72 0.5K
15:29 8.72 8.72 8.71 8.71 2.5K
15:30 8.71 8.73 8.71 8.73 2.5K
15:31 8.73 8.74 8.73 8.74 0.4K
15:32 8.74 8.75 8.74 8.75 1.4K
15:33 8.75 8.75 8.75 8.75 1.0K
15:34 8.74 8.74 8.74 8.74 2.9K
15:35 8.74 8.74 8.73 8.73 1.6K
15:36 8.73 8.73 8.73 8.73 0.7K
15:37 8.73 8.73 8.73 8.73 7.6K
15:38 8.73 8.76 8.73 8.76 2.5K
15:39 8.76 8.76 8.75 8.76 3.6K
15:40 8.76 8.76 8.75 8.75 2.3K
15:41 8.75 8.75 8.75 8.75 0.9K
15:42 8.75 8.75 8.74 8.75 1.6K
15:43 8.75 8.75 8.75 8.75 8.1K
15:44 8.75 8.75 8.73 8.74 3.2K
15:45 8.72 8.73 8.71 8.72 8.7K
15:46 8.72 8.73 8.72 8.73 1.5K
15:47 8.73 8.75 8.73 8.75 1.8K
15:48 8.75 8.76 8.74 8.75 15.2K
15:49 8.74 8.76 8.74 8.76 0.7K
15:50 8.76 8.76 8.76 8.76 2.3K
15:51 8.76 8.76 8.75 8.75 3.7K
15:52 8.75 8.77 8.74 8.74 4.5K
15:53 8.74 8.75 8.74 8.74 5.8K
15:54 8.74 8.74 8.73 8.73 2.2K
15:55 8.73 8.73 8.73 8.73 1.8K
15:56 8.73 8.75 8.73 8.75 24.0K
15:57 8.75 8.75 8.75 8.75 2.9K
15:58 8.75 8.76 8.75 8.75 13.3K
15:59 8.76 8.76 8.75 8.75 7.1K
16:00 8.75 8.76 8.75 8.76 87.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar