7,990$
1,59%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,00 | 8,14 | 7,80 | 8,01 | 1,84% | 181.897,00 |
| 21.11.2024 | 7,93 | 8,14 | 7,81 | 7,87 | 0,45% | 42.994,00 |
| 20.11.2024 | 8,30 | 8,30 | 7,55 | 7,83 | -5,09% | 256.406,00 |
| 19.11.2024 | 7,85 | 8,50 | 7,71 | 8,25 | 5,91% | 384.317,00 |
| 18.11.2024 | 7,24 | 8,21 | 7,24 | 7,79 | 10,18% | 502.051,00 |
| 15.11.2024 | 6,34 | 7,13 | 6,27 | 7,07 | 13,30% | 426.858,00 |
| 14.11.2024 | 6,01 | 6,30 | 5,99 | 6,24 | 5,23% | 172.351,00 |
| 13.11.2024 | 6,01 | 6,17 | 5,86 | 5,93 | 0,17% | 102.906,00 |
| 12.11.2024 | 5,76 | 5,94 | 5,72 | 5,92 | 2,60% | 117.023,00 |
| 11.11.2024 | 6,08 | 6,12 | 5,59 | 5,77 | -7,97% | 217.502,00 |
| 08.11.2024 | 6,46 | 6,47 | 6,10 | 6,27 | -2,34% | 144.521,00 |
| 07.11.2024 | 6,23 | 6,50 | 6,19 | 6,42 | 5,07% | 111.763,00 |
| 06.11.2024 | 6,07 | 6,11 | 5,85 | 6,11 | -2,55% | 164.092,00 |
| 05.11.2024 | 6,35 | 6,38 | 6,18 | 6,27 | 0,32% | 92.496,00 |
| 04.11.2024 | 6,19 | 6,27 | 6,05 | 6,25 | 2,12% | 54.482,00 |
| 01.11.2024 | 6,20 | 6,27 | 6,04 | 6,12 | -0,36% | 83.070,00 |
| 31.10.2024 | 6,29 | 6,30 | 6,00 | 6,14 | -2,81% | 81.303,00 |
| 30.10.2024 | 6,41 | 6,42 | 6,29 | 6,32 | -1,10% | 61.245,00 |
| 29.10.2024 | 6,15 | 6,45 | 6,15 | 6,39 | 5,10% | 82.171,00 |
| 28.10.2024 | 6,00 | 6,16 | 6,00 | 6,08 | 1,16% | 70.878,00 |
| 25.10.2024 | 6,08 | 6,15 | 6,01 | 6,01 | -2,91% | 49.165,00 |
| 24.10.2024 | 6,18 | 6,21 | 6,01 | 6,19 | 0,16% | 114.201,00 |
| 23.10.2024 | 6,36 | 6,36 | 5,97 | 6,18 | -3,59% | 119.698,00 |
| 22.10.2024 | 6,40 | 6,46 | 6,30 | 6,41 | 0,16% | 82.695,00 |
| 21.10.2024 | 6,55 | 6,75 | 6,22 | 6,40 | -1,39% | 248.112,00 |
| 18.10.2024 | 6,05 | 6,58 | 6,02 | 6,49 | 8,17% | 286.012,00 |
| 17.10.2024 | 6,00 | 6,05 | 5,93 | 6,00 | 0,84% | 44.501,00 |
| 16.10.2024 | 6,00 | 6,05 | 5,90 | 5,95 | 0,68% | 48.845,00 |
| 15.10.2024 | 5,91 | 5,94 | 5,76 | 5,91 | 0,25% | 49.278,00 |
| 14.10.2024 | 5,91 | 5,95 | 5,83 | 5,90 | -0,42% | 70.416,00 |
| 11.10.2024 | 5,88 | 6,10 | 5,85 | 5,92 | 2,25% | 146.055,00 |
| 10.10.2024 | 5,62 | 5,80 | 5,50 | 5,79 | 4,32% | 61.555,00 |
| 09.10.2024 | 5,57 | 5,59 | 5,45 | 5,55 | 0,73% | 35.786,00 |
| 08.10.2024 | 5,75 | 5,75 | 5,44 | 5,51 | -2,48% | 63.875,00 |
| 07.10.2024 | 5,75 | 5,93 | 5,63 | 5,65 | -1,22% | 119.051,00 |
| 04.10.2024 | 5,70 | 5,80 | 5,67 | 5,72 | 1,24% | 59.111,00 |
| 03.10.2024 | 5,70 | 5,72 | 5,58 | 5,65 | -1,57% | 38.689,00 |
| 02.10.2024 | 5,65 | 5,78 | 5,65 | 5,74 | 0,53% | 34.912,00 |
| 01.10.2024 | 5,87 | 5,89 | 5,67 | 5,71 | -1,72% | 69.297,00 |
| 30.09.2024 | 5,75 | 5,82 | 5,60 | 5,81 | 3,94% | 92.663,00 |
| 27.09.2024 | 5,77 | 5,79 | 5,54 | 5,59 | -2,10% | 55.383,00 |
| 26.09.2024 | 5,64 | 5,80 | 5,54 | 5,71 | 0,17% | 95.514,00 |
| 25.09.2024 | 5,90 | 6,00 | 5,62 | 5,70 | -3,06% | 119.294,00 |
| 24.09.2024 | 5,90 | 5,98 | 5,82 | 5,88 | 0,00% | 91.700,00 |
| 23.09.2024 | 6,06 | 6,09 | 5,77 | 5,88 | -1,18% | 106.797,00 |
| 20.09.2024 | 5,69 | 6,06 | 5,67 | 5,95 | 6,63% | 215.772,00 |
| 19.09.2024 | 5,65 | 5,68 | 5,53 | 5,58 | 2,57% | 54.963,00 |
| 18.09.2024 | 5,77 | 5,80 | 5,41 | 5,44 | -5,39% | 108.407,00 |
| 17.09.2024 | 5,95 | 5,96 | 5,70 | 5,75 | -2,38% | 53.701,00 |
| 16.09.2024 | 5,86 | 5,95 | 5,65 | 5,89 | 0,86% | 93.260,00 |
| 13.09.2024 | 5,90 | 6,10 | 5,75 | 5,84 | 0,69% | 139.069,00 |
| 12.09.2024 | 5,28 | 5,95 | 5,28 | 5,80 | 11,75% | 214.243,00 |
| 11.09.2024 | 5,36 | 5,36 | 5,11 | 5,19 | -1,20% | 49.070,00 |
| 10.09.2024 | 5,09 | 5,30 | 5,04 | 5,25 | 2,20% | 39.829,00 |
| 09.09.2024 | 5,16 | 5,33 | 5,09 | 5,14 | -1,72% | 58.248,00 |
| 06.09.2024 | 5,26 | 5,35 | 5,06 | 5,23 | -0,38% | 43.451,00 |
| 05.09.2024 | 5,40 | 5,46 | 5,25 | 5,25 | -1,69% | 63.494,00 |
| 04.09.2024 | 5,32 | 5,47 | 5,28 | 5,34 | 0,19% | 23.039,00 |
| 03.09.2024 | 5,48 | 5,58 | 5,18 | 5,33 | -3,79% | 70.646,00 |
| 30.08.2024 | 5,52 | 5,61 | 5,31 | 5,54 | 0,36% | 45.045,00 |
| 29.08.2024 | 5,40 | 5,58 | 5,36 | 5,52 | 2,03% | 29.678,00 |
| 28.08.2024 | 5,50 | 5,58 | 5,29 | 5,41 | -2,87% | 43.522,00 |
| 27.08.2024 | 5,50 | 5,60 | 5,43 | 5,57 | -0,71% | 62.223,00 |
| 26.08.2024 | 5,71 | 5,77 | 5,57 | 5,61 | -0,53% | 53.720,00 |
| 23.08.2024 | 5,50 | 5,75 | 5,46 | 5,64 | 2,55% | 64.561,00 |
| 22.08.2024 | 5,47 | 5,54 | 5,44 | 5,50 | -0,54% | 27.966,00 |
| 21.08.2024 | 5,50 | 5,58 | 5,37 | 5,53 | 1,65% | 29.597,00 |
| 20.08.2024 | 5,63 | 5,68 | 5,30 | 5,44 | -1,98% | 68.104,00 |
| 19.08.2024 | 5,20 | 5,56 | 5,20 | 5,55 | 7,35% | 69.541,00 |
| 16.08.2024 | 5,15 | 5,36 | 5,10 | 5,17 | 1,97% | 86.877,00 |
| 15.08.2024 | 5,11 | 5,15 | 4,86 | 5,07 | -0,98% | 55.476,00 |
| 14.08.2024 | 5,20 | 5,25 | 5,00 | 5,12 | -2,48% | 49.747,00 |
| 13.08.2024 | 5,11 | 5,30 | 5,07 | 5,25 | 3,35% | 71.394,00 |
| 12.08.2024 | 5,15 | 5,22 | 4,98 | 5,08 | -1,55% | 89.930,00 |
| 09.08.2024 | 5,21 | 5,21 | 5,06 | 5,16 | 1,18% | 48.243,00 |
| 08.08.2024 | 5,15 | 5,18 | 5,05 | 5,10 | 1,19% | 46.276,00 |
| 07.08.2024 | 5,28 | 5,35 | 4,93 | 5,04 | -3,45% | 91.335,00 |
| 06.08.2024 | 5,01 | 5,33 | 5,01 | 5,22 | 3,98% | 56.847,00 |
| 05.08.2024 | 4,95 | 5,17 | 4,71 | 5,02 | -6,17% | 101.144,00 |
| 02.08.2024 | 5,57 | 5,70 | 5,21 | 5,35 | -3,78% | 82.281,00 |
| 01.08.2024 | 5,82 | 5,89 | 5,32 | 5,56 | -4,79% | 79.653,00 |
| 31.07.2024 | 5,63 | 5,95 | 5,63 | 5,84 | 5,42% | 56.606,00 |
| 30.07.2024 | 5,73 | 5,73 | 5,42 | 5,54 | -2,29% | 60.109,00 |
| 29.07.2024 | 5,91 | 5,91 | 5,64 | 5,67 | -2,91% | 42.371,00 |
| 26.07.2024 | 5,61 | 5,97 | 5,51 | 5,84 | 4,75% | 60.602,00 |
| 25.07.2024 | 5,80 | 5,84 | 5,40 | 5,58 | -4,86% | 86.741,00 |
| 24.07.2024 | 5,90 | 6,13 | 5,82 | 5,86 | -0,68% | 64.503,00 |
| 23.07.2024 | 5,97 | 6,00 | 5,79 | 5,90 | -1,67% | 41.505,00 |
| 22.07.2024 | 5,89 | 6,01 | 5,72 | 6,00 | 1,18% | 65.680,00 |
| 19.07.2024 | 5,95 | 5,97 | 5,80 | 5,93 | -1,50% | 61.057,00 |
| 18.07.2024 | 6,38 | 6,54 | 6,00 | 6,02 | -5,94% | 113.693,00 |
| 17.07.2024 | 6,70 | 6,70 | 6,35 | 6,40 | -4,90% | 140.149,00 |
| 16.07.2024 | 6,37 | 6,74 | 6,21 | 6,73 | 7,17% | 157.941,00 |
| 15.07.2024 | 6,47 | 6,55 | 6,19 | 6,28 | -2,79% | 82.122,00 |
| 12.07.2024 | 6,34 | 6,61 | 6,16 | 6,46 | 1,35% | 191.273,00 |
| 11.07.2024 | 6,00 | 6,47 | 5,91 | 6,37 | 8,96% | 275.890,00 |
| 10.07.2024 | 5,72 | 5,99 | 5,72 | 5,85 | 2,45% | 90.363,00 |
| 09.07.2024 | 5,65 | 5,72 | 5,58 | 5,71 | 0,53% | 33.075,00 |
| 08.07.2024 | 5,75 | 5,88 | 5,54 | 5,68 | -2,07% | 108.442,00 |
| 05.07.2024 | 5,70 | 5,84 | 5,60 | 5,80 | 5,45% | 116.147,00 |