15,390€
0,85%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,58 | 15,72 | 15,24 | 15,37 | 0,72% | 362,00 |
| 09.03.2026 | 15,10 | 15,26 | 14,10 | 15,26 | 0,79% | 851,00 |
| 06.03.2026 | 15,88 | 15,88 | 14,80 | 15,14 | -3,20% | 1.136,00 |
| 05.03.2026 | 16,40 | 16,50 | 15,36 | 15,64 | -4,98% | 1.577,00 |
| 04.03.2026 | 16,90 | 16,90 | 15,92 | 16,46 | 0,61% | 1.436,00 |
| 03.03.2026 | 17,60 | 17,72 | 15,84 | 16,36 | -5,98% | 1.643,00 |
| 02.03.2026 | 18,60 | 19,68 | 17,00 | 17,40 | -4,40% | 10.212,00 |
| 27.02.2026 | 16,64 | 18,20 | 16,22 | 18,20 | 10,57% | 2.150,00 |
| 26.02.2026 | 15,64 | 16,76 | 15,60 | 16,46 | 4,31% | 853,00 |
| 25.02.2026 | 15,50 | 15,90 | 15,12 | 15,78 | 3,14% | 298,00 |
| 24.02.2026 | 15,28 | 15,68 | 14,80 | 15,30 | -1,54% | 172,00 |
| 23.02.2026 | 15,18 | 16,40 | 14,96 | 15,54 | 2,37% | 486,00 |
| 20.02.2026 | 14,80 | 15,24 | 14,44 | 15,18 | 3,97% | 249,00 |
| 19.02.2026 | 14,02 | 14,60 | 13,68 | 14,60 | 5,64% | 170,00 |
| 18.02.2026 | 13,76 | 14,14 | 13,62 | 13,82 | 5,18% | 2.028,00 |
| 17.02.2026 | 13,34 | 13,48 | 12,84 | 13,14 | -3,67% | 818,00 |
| 16.02.2026 | 13,64 | 13,68 | 13,52 | 13,64 | 1,04% | 46,00 |
| 13.02.2026 | 13,46 | 13,88 | 13,22 | 13,50 | 2,58% | 814,00 |
| 12.02.2026 | 14,30 | 14,48 | 13,16 | 13,16 | -9,12% | 888,00 |
| 11.02.2026 | 14,82 | 14,92 | 14,36 | 14,48 | -3,21% | 575,00 |
| 10.02.2026 | 14,74 | 14,98 | 14,38 | 14,96 | 2,19% | 2.677,00 |
| 09.02.2026 | 14,44 | 14,76 | 14,30 | 14,64 | 3,10% | 1.902,00 |
| 06.02.2026 | 13,94 | 14,34 | 13,62 | 14,20 | -1,39% | 856,00 |
| 05.02.2026 | 14,86 | 14,86 | 13,90 | 14,40 | -1,50% | 307,00 |
| 04.02.2026 | 15,66 | 15,70 | 14,46 | 14,62 | -1,35% | 537,00 |
| 03.02.2026 | 15,20 | 15,60 | 14,40 | 14,82 | 1,79% | 3.920,00 |
| 02.02.2026 | 13,52 | 15,04 | 13,40 | 14,56 | -3,19% | 5.868,00 |
| 30.01.2026 | 16,00 | 16,36 | 14,56 | 15,04 | -10,16% | 4.509,00 |
| 29.01.2026 | 17,90 | 17,90 | 16,10 | 16,74 | -1,18% | 1.133,00 |
| 28.01.2026 | 18,60 | 18,74 | 16,52 | 16,94 | -6,10% | 2.730,00 |
| 27.01.2026 | 18,00 | 18,46 | 17,50 | 18,04 | 1,35% | 603,00 |
| 26.01.2026 | 19,78 | 20,35 | 17,72 | 17,80 | -7,48% | 2.744,00 |
| 23.01.2026 | 18,20 | 19,24 | 17,46 | 19,24 | 10,07% | 4.126,00 |
| 22.01.2026 | 16,66 | 17,76 | 16,26 | 17,48 | 5,43% | 2.226,00 |
| 21.01.2026 | 17,38 | 17,92 | 16,36 | 16,58 | -4,27% | 334,00 |
| 20.01.2026 | 17,30 | 17,82 | 17,18 | 17,32 | -0,80% | 2.141,00 |
| 19.01.2026 | 17,06 | 17,48 | 17,06 | 17,46 | 4,30% | 1.078,00 |
| 16.01.2026 | 17,02 | 17,48 | 16,56 | 16,74 | -5,21% | 1.469,00 |
| 15.01.2026 | 17,12 | 17,82 | 16,74 | 17,66 | 3,03% | 2.230,00 |
| 14.01.2026 | 17,36 | 17,38 | 16,52 | 17,14 | 0,59% | 2.549,00 |
| 13.01.2026 | 17,12 | 17,54 | 16,74 | 17,04 | -2,85% | 1.236,00 |
| 12.01.2026 | 17,02 | 17,58 | 17,02 | 17,54 | 2,45% | 1.042,00 |
| 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 |