15,960$
1,01%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,38 | 16,28 | 15,05 | 15,84 | 0,25% | 257.443,00 |
| 01.04.2026 | 15,64 | 16,10 | 15,50 | 15,80 | 3,74% | 294.283,00 |
| 31.03.2026 | 14,53 | 15,42 | 14,52 | 15,23 | 8,79% | 569.935,00 |
| 30.03.2026 | 14,30 | 14,41 | 13,85 | 14,00 | -1,13% | 262.564,00 |
| 27.03.2026 | 13,77 | 14,28 | 13,60 | 14,16 | 2,87% | 254.195,00 |
| 26.03.2026 | 13,97 | 14,16 | 13,57 | 13,77 | -4,14% | 208.492,00 |
| 25.03.2026 | 14,83 | 14,98 | 14,11 | 14,36 | 0,49% | 321.614,00 |
| 24.03.2026 | 14,22 | 14,51 | 13,83 | 14,29 | -0,49% | 257.616,00 |
| 23.03.2026 | 14,00 | 14,53 | 13,90 | 14,36 | 1,77% | 306.398,00 |
| 20.03.2026 | 14,74 | 14,76 | 14,00 | 14,11 | -3,88% | 905.057,00 |
| 19.03.2026 | 15,30 | 15,30 | 14,39 | 14,68 | -4,68% | 496.937,00 |
| 18.03.2026 | 16,30 | 16,30 | 15,40 | 15,40 | -6,78% | 350.311,00 |
| 17.03.2026 | 17,27 | 17,57 | 16,15 | 16,52 | -5,11% | 273.983,00 |
| 16.03.2026 | 16,91 | 17,86 | 16,85 | 17,41 | 4,13% | 385.244,00 |
| 13.03.2026 | 17,67 | 17,72 | 16,54 | 16,72 | -5,75% | 262.086,00 |
| 12.03.2026 | 17,79 | 18,10 | 17,35 | 17,74 | -1,61% | 200.587,00 |
| 11.03.2026 | 17,72 | 18,03 | 17,20 | 18,03 | 0,50% | 142.283,00 |
| 10.03.2026 | 17,80 | 18,50 | 17,74 | 17,94 | 2,11% | 188.567,00 |
| 09.03.2026 | 17,01 | 17,81 | 16,30 | 17,57 | 0,46% | 183.284,00 |
| 06.03.2026 | 17,70 | 18,00 | 17,21 | 17,49 | -3,21% | 274.173,00 |
| 05.03.2026 | 18,40 | 18,51 | 17,70 | 18,07 | -3,42% | 213.440,00 |
| 04.03.2026 | 19,15 | 19,41 | 18,51 | 18,71 | -0,69% | 141.888,00 |
| 03.03.2026 | 19,26 | 19,49 | 18,24 | 18,84 | -7,56% | 298.230,00 |
| 02.03.2026 | 21,99 | 22,03 | 19,86 | 20,38 | -6,08% | 464.617,00 |
| 27.02.2026 | 19,95 | 21,74 | 19,68 | 21,70 | 11,45% | 656.312,00 |
| 26.02.2026 | 18,51 | 19,85 | 18,24 | 19,47 | 5,19% | 439.202,00 |
| 25.02.2026 | 18,27 | 18,84 | 18,05 | 18,51 | 3,12% | 297.646,00 |
| 24.02.2026 | 18,10 | 18,20 | 17,50 | 17,95 | -3,03% | 280.149,00 |
| 23.02.2026 | 17,93 | 19,25 | 17,80 | 18,51 | 3,99% | 379.900,00 |
| 20.02.2026 | 17,22 | 17,84 | 16,98 | 17,80 | 2,77% | 257.714,00 |
| 19.02.2026 | 16,20 | 17,41 | 16,10 | 17,32 | 6,91% | 336.504,00 |
| 18.02.2026 | 16,35 | 16,62 | 16,05 | 16,20 | 0,75% | 249.495,00 |
| 17.02.2026 | 15,77 | 16,13 | 15,15 | 16,08 | -0,43% | 250.655,00 |
| 13.02.2026 | 15,81 | 16,41 | 15,75 | 16,15 | 3,46% | 242.077,00 |
| 12.02.2026 | 17,00 | 17,00 | 15,56 | 15,61 | -8,61% | 295.075,00 |
| 11.02.2026 | 17,75 | 17,85 | 16,71 | 17,08 | -1,33% | 225.989,00 |
| 10.02.2026 | 17,53 | 17,72 | 17,27 | 17,31 | -1,65% | 186.258,00 |
| 09.02.2026 | 17,17 | 17,75 | 17,00 | 17,60 | 3,53% | 284.395,00 |
| 06.02.2026 | 16,50 | 17,05 | 16,30 | 17,00 | 5,46% | 355.331,00 |
| 05.02.2026 | 16,53 | 17,06 | 15,91 | 16,12 | -7,25% | 707.443,00 |
| 04.02.2026 | 18,07 | 18,07 | 16,90 | 17,38 | -1,75% | 296.863,00 |
| 03.02.2026 | 17,83 | 18,00 | 17,00 | 17,69 | 4,12% | 392.046,00 |
| 02.02.2026 | 17,50 | 17,87 | 16,88 | 16,99 | -2,02% | 452.352,00 |
| 30.01.2026 | 19,00 | 19,25 | 17,21 | 17,34 | -12,95% | 753.691,00 |
| 29.01.2026 | 20,36 | 20,50 | 19,30 | 19,92 | -1,68% | 401.554,00 |
| 28.01.2026 | 21,87 | 22,35 | 19,73 | 20,26 | -6,07% | 572.906,00 |
| 27.01.2026 | 21,49 | 21,91 | 20,74 | 21,57 | 0,42% | 300.643,00 |
| 26.01.2026 | 23,67 | 23,75 | 21,18 | 21,48 | -4,96% | 808.675,00 |
| 23.01.2026 | 20,99 | 22,82 | 20,84 | 22,60 | 9,76% | 669.789,00 |
| 22.01.2026 | 19,22 | 20,87 | 19,22 | 20,59 | 7,02% | 519.123,00 |
| 21.01.2026 | 20,50 | 20,57 | 19,01 | 19,24 | -4,42% | 365.208,00 |
| 20.01.2026 | 19,83 | 20,72 | 19,81 | 20,13 | 2,91% | 387.687,00 |
| 16.01.2026 | 19,90 | 19,90 | 18,91 | 19,56 | -2,44% | 242.077,00 |
| 15.01.2026 | 20,10 | 20,60 | 19,71 | 20,05 | -1,04% | 191.869,00 |
| 14.01.2026 | 19,73 | 20,31 | 19,30 | 20,26 | 2,74% | 323.741,00 |
| 13.01.2026 | 20,48 | 20,49 | 19,50 | 19,72 | -2,71% | 286.440,00 |
| 12.01.2026 | 20,06 | 20,58 | 20,06 | 20,27 | 3,16% | 280.732,00 |
| 09.01.2026 | 20,82 | 20,91 | 19,64 | 19,65 | -4,98% | 282.857,00 |
| 08.01.2026 | 20,00 | 20,94 | 19,51 | 20,68 | 2,17% | 318.500,00 |
| 07.01.2026 | 19,79 | 20,41 | 19,38 | 20,24 | 2,17% | 390.079,00 |
| 06.01.2026 | 19,21 | 20,11 | 18,76 | 19,81 | 4,65% | 449.052,00 |
| 05.01.2026 | 19,06 | 19,71 | 18,80 | 18,93 | 2,44% | 368.102,00 |
| 02.01.2026 | 19,64 | 19,82 | 18,24 | 18,48 | -4,79% | 387.374,00 |
| 31.12.2025 | 19,50 | 19,92 | 19,15 | 19,41 | -1,07% | 383.819,00 |
| 30.12.2025 | 20,61 | 20,89 | 19,27 | 19,62 | -3,16% | 391.051,00 |
| 29.12.2025 | 21,81 | 21,81 | 19,90 | 20,26 | -10,12% | 557.108,00 |
| 26.12.2025 | 22,65 | 23,13 | 21,89 | 22,54 | 0,31% | 336.380,00 |
| 24.12.2025 | 21,95 | 22,58 | 21,33 | 22,47 | 3,74% | 302.375,00 |
| 23.12.2025 | 19,30 | 23,44 | 19,10 | 21,66 | 5,35% | 1.336.997,00 |
| 22.12.2025 | 19,43 | 20,66 | 19,25 | 20,56 | 8,96% | 552.636,00 |
| 19.12.2025 | 17,00 | 18,95 | 17,00 | 18,87 | 11,92% | 534.690,00 |
| 18.12.2025 | 17,01 | 17,25 | 16,79 | 16,86 | -0,53% | 185.428,00 |
| 17.12.2025 | 17,26 | 18,00 | 16,89 | 16,95 | -1,28% | 254.335,00 |
| 16.12.2025 | 16,98 | 17,54 | 16,98 | 17,17 | 1,54% | 198.900,00 |
| 15.12.2025 | 17,80 | 17,96 | 16,70 | 16,91 | -2,98% | 276.665,00 |
| 12.12.2025 | 17,34 | 18,08 | 16,97 | 17,43 | 2,95% | 407.294,00 |
| 11.12.2025 | 16,51 | 17,07 | 16,21 | 16,93 | -0,27% | 289.023,00 |
| 10.12.2025 | 17,27 | 17,48 | 16,64 | 16,98 | -0,73% | 342.522,00 |
| 09.12.2025 | 16,73 | 17,27 | 16,72 | 17,10 | 2,76% | 269.147,00 |
| 08.12.2025 | 16,70 | 16,90 | 16,46 | 16,64 | -0,18% | 184.581,00 |
| 05.12.2025 | 17,25 | 17,44 | 16,45 | 16,67 | -3,08% | 173.878,00 |
| 04.12.2025 | 17,27 | 17,45 | 17,02 | 17,20 | -0,86% | 148.306,00 |
| 03.12.2025 | 16,85 | 17,35 | 16,63 | 17,35 | 3,34% | 228.292,00 |
| 02.12.2025 | 16,78 | 17,02 | 16,47 | 16,79 | -0,42% | 139.498,00 |
| 01.12.2025 | 17,33 | 17,44 | 16,84 | 16,86 | -2,32% | 156.881,00 |
| 28.11.2025 | 16,48 | 17,44 | 16,26 | 17,26 | 5,18% | 224.839,00 |
| 26.11.2025 | 16,00 | 16,44 | 15,94 | 16,41 | 3,66% | 186.264,00 |
| 25.11.2025 | 15,70 | 15,97 | 15,38 | 15,83 | 0,70% | 167.360,00 |
| 24.11.2025 | 14,67 | 15,78 | 14,65 | 15,72 | 6,36% | 168.091,00 |
| 21.11.2025 | 14,50 | 14,92 | 14,22 | 14,78 | 1,58% | 210.131,00 |
| 20.11.2025 | 15,34 | 15,66 | 14,53 | 14,55 | -6,01% | 258.681,00 |
| 19.11.2025 | 15,77 | 15,94 | 15,22 | 15,48 | 0,00% | 180.384,00 |
| 18.11.2025 | 14,92 | 15,65 | 14,81 | 15,48 | 4,67% | 264.864,00 |
| 17.11.2025 | 14,75 | 15,05 | 14,52 | 14,79 | -0,67% | 152.639,00 |
| 14.11.2025 | 14,61 | 15,07 | 14,52 | 14,89 | -1,85% | 149.117,00 |
| 13.11.2025 | 15,97 | 16,00 | 15,08 | 15,17 | -4,05% | 223.840,00 |
| 12.11.2025 | 15,66 | 16,01 | 15,51 | 15,81 | 2,80% | 245.378,00 |
| 11.11.2025 | 15,90 | 15,90 | 15,02 | 15,38 | -1,66% | 162.499,00 |
| 10.11.2025 | 15,67 | 16,03 | 15,51 | 15,64 | 2,36% | 268.295,00 |
| 07.11.2025 | 14,65 | 15,31 | 14,57 | 15,28 | 4,59% | 220.571,00 |