12,440$
1,06%
Echtzeit-Aktienkurs US Gold Corp
Bid:
Ask:
Aktienkurse zur US Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 12,52 | 12,76 | 12,39 | 12,47 | 1,30% | 223.686,00 |
| 04.09.2025 | 12,96 | 13,09 | 12,25 | 12,31 | -6,03% | 258.979,00 |
| 03.09.2025 | 13,72 | 13,79 | 12,96 | 13,10 | -3,61% | 214.698,00 |
| 02.09.2025 | 13,17 | 13,66 | 12,93 | 13,59 | 3,50% | 317.973,00 |
| 29.08.2025 | 13,10 | 13,32 | 12,87 | 13,13 | 0,61% | 232.650,00 |
| 28.08.2025 | 13,33 | 13,49 | 12,91 | 13,05 | -2,17% | 153.329,00 |
| 27.08.2025 | 13,13 | 13,60 | 12,95 | 13,34 | 1,60% | 441.780,00 |
| 26.08.2025 | 12,19 | 13,15 | 12,19 | 13,13 | 9,42% | 401.070,00 |
| 25.08.2025 | 12,24 | 12,38 | 11,91 | 12,00 | -1,88% | 120.701,00 |
| 22.08.2025 | 11,46 | 12,60 | 11,38 | 12,23 | 5,43% | 442.447,00 |
| 21.08.2025 | 10,89 | 11,92 | 10,71 | 11,60 | 6,52% | 591.402,00 |
| 20.08.2025 | 10,50 | 10,94 | 10,33 | 10,89 | 4,61% | 312.656,00 |
| 19.08.2025 | 11,22 | 11,24 | 10,32 | 10,41 | -7,22% | 266.741,00 |
| 18.08.2025 | 11,40 | 11,45 | 11,05 | 11,22 | -1,06% | 169.455,00 |
| 15.08.2025 | 11,60 | 11,60 | 11,30 | 11,34 | -2,83% | 114.559,00 |
| 14.08.2025 | 11,82 | 12,07 | 11,60 | 11,67 | -1,93% | 120.932,00 |
| 13.08.2025 | 12,33 | 12,33 | 11,88 | 11,90 | -4,49% | 224.327,00 |
| 12.08.2025 | 12,40 | 12,66 | 12,18 | 12,46 | 1,22% | 337.354,00 |
| 11.08.2025 | 12,07 | 12,43 | 11,80 | 12,31 | 2,41% | 224.626,00 |
| 08.08.2025 | 11,87 | 12,40 | 11,83 | 12,02 | 2,56% | 264.959,00 |
| 07.08.2025 | 11,80 | 12,05 | 11,46 | 11,72 | 0,26% | 257.770,00 |
| 06.08.2025 | 11,20 | 11,76 | 11,18 | 11,69 | 4,38% | 196.827,00 |
| 05.08.2025 | 11,25 | 11,44 | 10,60 | 11,20 | -0,44% | 270.977,00 |
| 04.08.2025 | 10,63 | 11,27 | 10,58 | 11,25 | 8,49% | 290.561,00 |
| 01.08.2025 | 10,26 | 10,52 | 10,09 | 10,37 | 1,57% | 236.761,00 |
| 31.07.2025 | 10,37 | 10,44 | 10,13 | 10,21 | -1,54% | 222.834,00 |
| 30.07.2025 | 10,92 | 11,11 | 10,16 | 10,37 | -7,16% | 452.326,00 |
| 29.07.2025 | 11,11 | 11,35 | 10,92 | 11,17 | 0,54% | 164.695,00 |
| 28.07.2025 | 11,40 | 11,40 | 10,70 | 11,11 | -3,48% | 311.016,00 |
| 25.07.2025 | 11,25 | 11,64 | 11,07 | 11,51 | 2,22% | 231.428,00 |
| 24.07.2025 | 11,10 | 11,40 | 10,75 | 11,26 | 0,45% | 200.153,00 |
| 23.07.2025 | 11,45 | 11,56 | 11,05 | 11,21 | -2,18% | 134.512,00 |
| 22.07.2025 | 11,67 | 11,70 | 11,40 | 11,46 | -1,29% | 216.394,00 |
| 21.07.2025 | 11,26 | 11,75 | 11,26 | 11,61 | 3,75% | 252.872,00 |
| 18.07.2025 | 11,45 | 11,47 | 11,15 | 11,19 | -0,62% | 163.753,00 |
| 17.07.2025 | 11,10 | 11,28 | 10,90 | 11,26 | 0,72% | 251.693,00 |
| 16.07.2025 | 11,47 | 11,47 | 11,01 | 11,18 | -2,44% | 275.290,00 |
| 15.07.2025 | 12,10 | 12,16 | 11,29 | 11,46 | -5,29% | 419.792,00 |
| 14.07.2025 | 12,29 | 12,66 | 12,00 | 12,10 | -1,22% | 304.575,00 |
| 11.07.2025 | 12,30 | 12,57 | 12,11 | 12,25 | 0,25% | 277.769,00 |
| 10.07.2025 | 12,24 | 12,45 | 12,05 | 12,22 | 0,74% | 224.369,00 |
| 09.07.2025 | 12,27 | 12,27 | 11,92 | 12,13 | -1,14% | 240.603,00 |
| 08.07.2025 | 12,90 | 12,90 | 11,81 | 12,27 | -4,29% | 538.859,00 |
| 07.07.2025 | 12,57 | 12,90 | 11,95 | 12,82 | 1,10% | 277.054,00 |
| 03.07.2025 | 12,68 | 12,85 | 12,44 | 12,68 | -0,55% | 158.955,00 |
| 02.07.2025 | 12,65 | 13,20 | 12,50 | 12,75 | 2,33% | 385.602,00 |
| 01.07.2025 | 12,34 | 12,63 | 12,00 | 12,46 | 2,13% | 391.405,00 |
| 30.06.2025 | 12,17 | 12,40 | 11,91 | 12,20 | 0,16% | 456.563,00 |
| 27.06.2025 | 12,78 | 12,79 | 11,93 | 12,18 | -6,24% | 1.992.925,00 |
| 26.06.2025 | 12,56 | 13,15 | 12,50 | 12,99 | 4,17% | 337.573,00 |
| 25.06.2025 | 12,74 | 12,94 | 12,32 | 12,47 | -2,73% | 176.931,00 |
| 24.06.2025 | 12,05 | 12,90 | 11,62 | 12,82 | 4,14% | 297.751,00 |
| 23.06.2025 | 12,21 | 12,56 | 11,99 | 12,31 | 0,82% | 247.372,00 |
| 20.06.2025 | 12,14 | 12,39 | 11,86 | 12,21 | 0,16% | 341.597,00 |
| 18.06.2025 | 12,00 | 12,61 | 11,90 | 12,19 | 1,50% | 237.406,00 |
| 17.06.2025 | 12,75 | 12,92 | 12,00 | 12,01 | -5,88% | 431.043,00 |
| 16.06.2025 | 13,36 | 13,50 | 12,70 | 12,76 | -4,63% | 406.453,00 |
| 13.06.2025 | 13,25 | 14,09 | 13,13 | 13,38 | 1,36% | 359.042,00 |
| 12.06.2025 | 13,61 | 13,71 | 13,05 | 13,20 | -2,08% | 280.855,00 |
| 11.06.2025 | 13,12 | 13,73 | 13,12 | 13,48 | 2,43% | 367.871,00 |
| 10.06.2025 | 13,63 | 14,05 | 13,09 | 13,16 | -2,95% | 402.365,00 |
| 09.06.2025 | 14,08 | 14,08 | 12,81 | 13,56 | -3,90% | 754.680,00 |
| 06.06.2025 | 13,87 | 14,39 | 13,38 | 14,11 | 3,41% | 614.264,00 |
| 05.06.2025 | 13,73 | 14,11 | 13,55 | 13,65 | 1,30% | 588.446,00 |
| 04.06.2025 | 12,99 | 13,59 | 12,50 | 13,47 | 6,23% | 604.658,00 |
| 03.06.2025 | 12,55 | 12,77 | 12,20 | 12,68 | -0,39% | 456.414,00 |
| 02.06.2025 | 12,05 | 13,23 | 11,93 | 12,73 | 10,03% | 750.621,00 |
| 30.05.2025 | 10,98 | 11,60 | 10,88 | 11,57 | 4,80% | 281.878,00 |
| 29.05.2025 | 11,42 | 11,42 | 10,92 | 11,04 | -3,41% | 199.583,00 |
| 28.05.2025 | 10,88 | 11,44 | 10,88 | 11,43 | 5,44% | 270.324,00 |
| 27.05.2025 | 10,74 | 11,05 | 10,70 | 10,84 | 0,56% | 175.786,00 |
| 23.05.2025 | 10,72 | 10,92 | 10,48 | 10,78 | 3,26% | 229.118,00 |
| 22.05.2025 | 10,81 | 10,81 | 10,40 | 10,44 | -3,06% | 148.513,00 |
| 21.05.2025 | 10,85 | 11,25 | 10,70 | 10,77 | -0,09% | 157.878,00 |
| 20.05.2025 | 10,78 | 10,92 | 10,66 | 10,78 | 0,00% | 162.019,00 |
| 19.05.2025 | 10,48 | 10,95 | 10,42 | 10,78 | 5,07% | 281.430,00 |
| 16.05.2025 | 10,15 | 10,36 | 10,15 | 10,26 | -0,44% | 142.494,00 |
| 15.05.2025 | 10,39 | 10,51 | 10,13 | 10,31 | -1,20% | 185.126,00 |
| 14.05.2025 | 10,27 | 10,55 | 9,75 | 10,43 | 1,07% | 430.140,00 |
| 13.05.2025 | 10,46 | 10,52 | 10,05 | 10,32 | 0,19% | 273.711,00 |
| 12.05.2025 | 11,55 | 11,55 | 10,12 | 10,30 | -13,95% | 796.904,00 |
| 09.05.2025 | 10,79 | 12,00 | 10,79 | 11,97 | 12,29% | 457.735,00 |
| 08.05.2025 | 10,56 | 10,98 | 10,49 | 10,66 | 1,04% | 248.993,00 |
| 07.05.2025 | 10,48 | 11,14 | 10,25 | 10,55 | -0,47% | 405.242,00 |
| 06.05.2025 | 9,91 | 10,65 | 9,78 | 10,60 | 9,28% | 1.179.801,00 |
| 05.05.2025 | 10,25 | 10,59 | 9,56 | 9,70 | -2,90% | 714.727,00 |
| 02.05.2025 | 10,37 | 10,57 | 9,94 | 9,99 | -2,44% | 273.271,00 |
| 01.05.2025 | 10,77 | 10,85 | 10,03 | 10,24 | -6,48% | 252.723,00 |
| 30.04.2025 | 10,15 | 11,16 | 10,01 | 10,95 | 5,24% | 518.923,00 |
| 29.04.2025 | 10,30 | 10,47 | 9,80 | 10,41 | 0,82% | 396.369,00 |
| 28.04.2025 | 9,62 | 10,34 | 9,60 | 10,32 | 7,05% | 407.480,00 |
| 25.04.2025 | 9,66 | 9,80 | 9,38 | 9,64 | -3,02% | 205.993,00 |
| 24.04.2025 | 9,63 | 10,13 | 9,45 | 9,94 | 4,30% | 222.092,00 |
| 23.04.2025 | 9,24 | 9,54 | 9,03 | 9,53 | -0,63% | 455.744,00 |
| 22.04.2025 | 9,85 | 10,04 | 9,50 | 9,59 | -2,04% | 219.335,00 |
| 21.04.2025 | 10,20 | 10,31 | 9,56 | 9,79 | -1,90% | 297.607,00 |
| 17.04.2025 | 10,47 | 10,48 | 9,92 | 9,98 | -4,04% | 258.707,00 |
| 16.04.2025 | 10,33 | 10,98 | 10,20 | 10,40 | 4,10% | 445.800,00 |
| 15.04.2025 | 10,33 | 10,47 | 9,77 | 9,99 | -0,99% | 231.735,00 |
| 14.04.2025 | 10,59 | 10,84 | 9,92 | 10,09 | -5,88% | 416.022,00 |