16,930€
-4,89%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,94 | 17,94 | 16,96 | 17,12 | -4,36% | 1.891,00 |
| 08.01.2026 | 17,44 | 17,90 | 17,04 | 17,90 | 3,47% | 1.384,00 |
| 07.01.2026 | 16,50 | 17,42 | 16,50 | 17,30 | 0,93% | 1.122,00 |
| 06.01.2026 | 16,42 | 17,14 | 15,96 | 17,14 | 5,41% | 158,00 |
| 05.01.2026 | 16,06 | 16,86 | 15,92 | 16,26 | 3,04% | 1.001,00 |
| 02.01.2026 | 16,32 | 16,86 | 15,54 | 15,78 | -12,14% | 3.023,00 |
| 30.12.2025 | 17,58 | 17,96 | 17,12 | 17,96 | 3,58% | 780,00 |
| 29.12.2025 | 19,30 | 19,30 | 16,80 | 17,34 | -5,25% | 2.755,00 |
| 23.12.2025 | 17,88 | 19,98 | 16,40 | 18,30 | 4,69% | 6.939,00 |
| 22.12.2025 | 16,54 | 17,62 | 16,20 | 17,48 | 9,80% | 3.069,00 |
| 19.12.2025 | 14,18 | 16,20 | 14,18 | 15,92 | 8,74% | 1.719,00 |
| 18.12.2025 | 14,24 | 14,64 | 14,22 | 14,64 | 0,41% | 304,00 |
| 17.12.2025 | 14,94 | 15,18 | 14,58 | 14,58 | -1,09% | 932,00 |
| 16.12.2025 | 14,48 | 14,90 | 14,40 | 14,74 | 0,96% | 136,00 |
| 15.12.2025 | 14,88 | 15,24 | 14,22 | 14,60 | -0,41% | 491,00 |
| 12.12.2025 | 14,28 | 15,26 | 14,28 | 14,66 | 2,81% | 2.166,00 |
| 11.12.2025 | 14,62 | 14,62 | 14,18 | 14,26 | -4,17% | 266,00 |
| 10.12.2025 | 14,50 | 15,00 | 14,46 | 14,88 | 2,20% | 339,00 |
| 09.12.2025 | 14,42 | 14,84 | 14,42 | 14,56 | 1,68% | 380,00 |
| 08.12.2025 | 14,52 | 14,52 | 14,16 | 14,32 | 0,00% | 512,00 |
| 05.12.2025 | 14,66 | 15,08 | 14,32 | 14,32 | -4,28% | 532,00 |
| 04.12.2025 | 14,62 | 15,02 | 14,58 | 14,96 | 1,77% | 798,00 |
| 03.12.2025 | 14,24 | 14,94 | 14,22 | 14,70 | 1,66% | 562,00 |
| 02.12.2025 | 14,58 | 14,60 | 14,06 | 14,46 | -1,36% | 340,00 |
| 01.12.2025 | 14,70 | 15,36 | 14,58 | 14,66 | 0,69% | 828,00 |
| 28.11.2025 | 14,12 | 14,98 | 14,06 | 14,56 | 1,96% | 1.303,00 |
| 27.11.2025 | 13,96 | 14,30 | 13,94 | 14,28 | 2,15% | 434,00 |
| 26.11.2025 | 13,58 | 14,14 | 13,28 | 13,98 | 2,04% | 1.660,00 |
| 25.11.2025 | 13,52 | 13,78 | 13,36 | 13,70 | 1,18% | 240,00 |
| 24.11.2025 | 12,62 | 13,60 | 12,62 | 13,54 | 5,62% | 157,00 |
| 21.11.2025 | 12,56 | 12,82 | 12,46 | 12,82 | 0,94% | 321,00 |
| 20.11.2025 | 13,56 | 13,58 | 12,70 | 12,70 | -6,20% | 547,00 |
| 19.11.2025 | 13,62 | 13,76 | 13,14 | 13,54 | 3,68% | 448,00 |
| 18.11.2025 | 12,76 | 13,24 | 12,46 | 13,06 | 1,24% | 200,00 |
| 17.11.2025 | 12,90 | 12,98 | 12,72 | 12,90 | -0,62% | 101,00 |
| 14.11.2025 | 13,24 | 13,28 | 12,68 | 12,98 | 0,78% | 784,00 |
| 13.11.2025 | 13,88 | 13,94 | 12,88 | 12,88 | -5,01% | 348,00 |
| 12.11.2025 | 13,40 | 13,78 | 13,08 | 13,56 | 1,65% | 237,00 |
| 11.11.2025 | 13,78 | 13,78 | 13,12 | 13,34 | -3,19% | 481,00 |
| 10.11.2025 | 13,68 | 14,06 | 13,46 | 13,78 | 3,77% | 208,00 |
| 07.11.2025 | 12,92 | 13,28 | 12,64 | 13,28 | 2,15% | 6.045,00 |
| 06.11.2025 | 13,08 | 13,08 | 12,76 | 13,00 | 1,56% | 528,00 |
| 05.11.2025 | 12,76 | 13,14 | 12,60 | 12,80 | -0,31% | 811,00 |
| 04.11.2025 | 13,34 | 13,50 | 12,84 | 12,84 | -3,60% | 1.544,00 |
| 03.11.2025 | 13,50 | 13,52 | 13,04 | 13,32 | -1,04% | 472,00 |
| 31.10.2025 | 13,70 | 13,84 | 13,00 | 13,46 | -1,03% | 603,00 |
| 30.10.2025 | 13,66 | 13,80 | 13,14 | 13,60 | 2,10% | 190,00 |
| 29.10.2025 | 13,62 | 13,90 | 13,08 | 13,32 | -0,75% | 2.239,00 |
| 28.10.2025 | 13,14 | 13,74 | 13,14 | 13,42 | -3,31% | 202,00 |
| 27.10.2025 | 14,18 | 14,20 | 13,18 | 13,88 | -2,25% | 2.896,00 |
| 24.10.2025 | 14,90 | 14,96 | 14,20 | 14,20 | -6,58% | 457,00 |
| 23.10.2025 | 15,90 | 16,30 | 15,16 | 15,20 | 0,80% | 4.775,00 |
| 22.10.2025 | 15,16 | 15,34 | 14,54 | 15,08 | -1,18% | 1.086,00 |
| 21.10.2025 | 15,90 | 16,28 | 14,62 | 15,26 | -5,45% | 844,00 |
| 20.10.2025 | 15,34 | 16,42 | 15,08 | 16,14 | 9,20% | 1.766,00 |
| 17.10.2025 | 15,70 | 15,70 | 14,38 | 14,78 | -2,51% | 2.493,00 |
| 16.10.2025 | 15,70 | 16,20 | 14,92 | 15,16 | -3,32% | 2.826,00 |
| 15.10.2025 | 16,40 | 16,76 | 15,14 | 15,68 | -2,73% | 1.428,00 |
| 14.10.2025 | 15,92 | 16,38 | 15,34 | 16,12 | 2,68% | 717,00 |
| 13.10.2025 | 15,60 | 16,26 | 15,28 | 15,70 | 2,48% | 1.082,00 |
| 10.10.2025 | 15,12 | 15,74 | 14,60 | 15,32 | 1,19% | 2.527,00 |
| 09.10.2025 | 16,14 | 16,26 | 15,12 | 15,14 | -4,06% | 1.211,00 |
| 08.10.2025 | 15,84 | 16,32 | 15,44 | 15,78 | -0,50% | 8.765,00 |
| 07.10.2025 | 15,46 | 16,10 | 15,46 | 15,86 | 0,38% | 5.867,00 |
| 06.10.2025 | 15,72 | 16,04 | 15,38 | 15,80 | 6,18% | 2.538,00 |
| 03.10.2025 | 14,38 | 15,10 | 14,08 | 14,88 | 4,49% | 1.499,00 |
| 02.10.2025 | 14,66 | 14,80 | 14,24 | 14,24 | -2,33% | 456,00 |
| 01.10.2025 | 14,20 | 14,68 | 13,92 | 14,58 | 4,74% | 1.328,00 |
| 30.09.2025 | 13,86 | 13,92 | 13,16 | 13,92 | 2,20% | 878,00 |
| 29.09.2025 | 14,22 | 14,54 | 13,58 | 13,62 | -2,58% | 775,00 |
| 26.09.2025 | 13,50 | 13,98 | 13,18 | 13,98 | 4,48% | 70,00 |
| 25.09.2025 | 12,76 | 13,42 | 12,76 | 13,38 | 4,37% | 804,00 |
| 24.09.2025 | 13,74 | 13,76 | 12,82 | 12,82 | -4,47% | 1.709,00 |
| 23.09.2025 | 14,02 | 14,02 | 13,42 | 13,42 | -2,61% | 1.403,00 |
| 22.09.2025 | 13,80 | 14,04 | 13,48 | 13,78 | 1,32% | 1.444,00 |
| 19.09.2025 | 13,30 | 13,76 | 13,30 | 13,60 | 5,75% | 825,00 |
| 18.09.2025 | 12,82 | 12,86 | 12,52 | 12,86 | -0,46% | 57,00 |
| 17.09.2025 | 12,66 | 13,24 | 12,36 | 12,92 | 4,70% | 192,00 |
| 16.09.2025 | 12,94 | 13,04 | 12,32 | 12,34 | -5,08% | 2.259,00 |
| 15.09.2025 | 13,54 | 14,04 | 12,80 | 13,00 | -2,11% | 2.741,00 |
| 12.09.2025 | 13,18 | 13,98 | 12,84 | 13,28 | 1,07% | 1.621,00 |
| 11.09.2025 | 11,86 | 13,32 | 11,84 | 13,14 | 17,85% | 3.341,00 |
| 10.09.2025 | 11,16 | 11,29 | 10,92 | 11,15 | 1,73% | 19,00 |
| 09.09.2025 | 10,97 | 10,98 | 10,86 | 10,96 | 1,95% | - |
| 08.09.2025 | 10,62 | 10,86 | 10,32 | 10,75 | -0,46% | 1.439,00 |
| 05.09.2025 | 10,66 | 10,80 | 10,46 | 10,80 | 0,00% | 563,00 |
| 04.09.2025 | 11,08 | 11,34 | 10,80 | 10,80 | -4,09% | 14,00 |
| 03.09.2025 | 11,52 | 11,98 | 11,08 | 11,26 | -2,76% | 1.764,00 |
| 02.09.2025 | 11,22 | 11,58 | 11,22 | 11,58 | 1,22% | 1.593,00 |
| 01.09.2025 | 11,46 | 11,46 | 11,14 | 11,44 | 1,60% | 204,00 |
| 29.08.2025 | 11,26 | 11,34 | 10,98 | 11,26 | 1,44% | 152,00 |
| 28.08.2025 | 11,56 | 11,56 | 11,10 | 11,10 | -3,65% | 1.776,00 |
| 27.08.2025 | 11,12 | 11,62 | 11,12 | 11,52 | 1,95% | 484,00 |
| 26.08.2025 | 10,80 | 11,30 | 10,68 | 11,30 | 9,71% | 1.646,00 |
| 25.08.2025 | 10,54 | 10,54 | 10,30 | 10,30 | -0,19% | 714,00 |
| 22.08.2025 | 9,86 | 10,72 | 9,70 | 10,32 | 9,55% | 2.896,00 |
| 21.08.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 3,52% | 1,00 |
| 20.08.2025 | 9,08 | 9,10 | 9,04 | 9,10 | 0,66% | 373,00 |
| 19.08.2025 | 9,75 | 9,75 | 9,04 | 9,04 | -5,64% | 319,00 |
| 18.08.2025 | 9,85 | 9,85 | 9,43 | 9,58 | -1,14% | 196,00 |