9,625€
-2,88%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 9,89 | 10,04 | 9,48 | 9,62 | -2,93% | 779,00 |
| 15.07.2025 | 10,32 | 10,32 | 9,82 | 9,91 | -4,89% | 191,00 |
| 14.07.2025 | 10,34 | 10,82 | 10,34 | 10,42 | -2,07% | 752,00 |
| 11.07.2025 | 10,38 | 10,64 | 10,20 | 10,64 | 0,95% | 4.154,00 |
| 10.07.2025 | 10,58 | 10,58 | 10,44 | 10,54 | 0,38% | 560,00 |
| 09.07.2025 | 10,30 | 10,54 | 10,30 | 10,50 | 1,35% | 6,00 |
| 08.07.2025 | 10,78 | 11,02 | 10,20 | 10,36 | -4,78% | 1.008,00 |
| 07.07.2025 | 10,92 | 10,92 | 10,48 | 10,88 | 3,03% | 328,00 |
| 04.07.2025 | 11,02 | 11,02 | 10,56 | 10,56 | -1,12% | 148,00 |
| 03.07.2025 | 11,02 | 11,02 | 10,68 | 10,68 | -2,38% | 70,00 |
| 02.07.2025 | 10,70 | 10,94 | 10,70 | 10,94 | 2,05% | 327,00 |
| 01.07.2025 | 10,48 | 10,72 | 10,34 | 10,72 | 1,52% | 477,00 |
| 30.06.2025 | 10,48 | 10,56 | 10,20 | 10,56 | 1,54% | 222,00 |
| 27.06.2025 | 10,84 | 11,08 | 10,38 | 10,40 | -6,47% | 322,00 |
| 26.06.2025 | 10,56 | 11,22 | 10,56 | 11,12 | 4,91% | 663,00 |
| 25.06.2025 | 10,94 | 11,22 | 10,60 | 10,60 | -2,03% | 406,00 |
| 24.06.2025 | 10,54 | 10,82 | 10,18 | 10,82 | 0,19% | 249,00 |
| 23.06.2025 | 10,60 | 10,90 | 10,56 | 10,80 | 4,65% | 1.023,00 |
| 20.06.2025 | 10,30 | 10,46 | 10,28 | 10,32 | -4,09% | 1.041,00 |
| 19.06.2025 | 10,52 | 10,78 | 10,50 | 10,76 | -1,28% | 76,00 |
| 18.06.2025 | 10,56 | 10,90 | 10,22 | 10,90 | -0,18% | 429,00 |
| 17.06.2025 | 11,18 | 11,18 | 10,58 | 10,92 | -0,73% | 414,00 |
| 16.06.2025 | 11,66 | 11,94 | 11,00 | 11,00 | -6,30% | 922,00 |
| 13.06.2025 | 11,96 | 12,26 | 11,46 | 11,74 | 2,80% | 352,00 |
| 12.06.2025 | 11,68 | 11,88 | 11,40 | 11,42 | -3,06% | 556,00 |
| 11.06.2025 | 11,72 | 11,94 | 11,54 | 11,78 | 2,08% | 528,00 |
| 10.06.2025 | 11,96 | 12,26 | 11,54 | 11,54 | -5,56% | 7.061,00 |
| 09.06.2025 | 12,52 | 12,78 | 11,18 | 12,22 | -2,40% | 3.620,00 |
| 06.06.2025 | 12,12 | 12,52 | 11,74 | 12,52 | 5,56% | 4.742,00 |
| 05.06.2025 | 11,86 | 12,34 | 11,56 | 11,86 | 2,24% | 2.360,00 |
| 04.06.2025 | 11,02 | 11,86 | 10,92 | 11,60 | 4,32% | 3.820,00 |
| 03.06.2025 | 10,96 | 11,24 | 10,72 | 11,12 | 3,73% | 3.189,00 |
| 02.06.2025 | 10,18 | 11,62 | 10,18 | 10,72 | 5,93% | 9.976,00 |
| 30.05.2025 | 9,52 | 10,12 | 9,52 | 10,12 | 2,43% | 785,00 |
| 29.05.2025 | 9,92 | 10,18 | 9,88 | 9,88 | 1,75% | 566,00 |
| 28.05.2025 | 9,71 | 9,97 | 9,54 | 9,71 | 3,19% | 582,00 |
| 27.05.2025 | 9,46 | 9,70 | 9,08 | 9,41 | -0,84% | 640,00 |
| 26.05.2025 | 9,28 | 9,49 | 9,24 | 9,49 | 0,53% | 302,00 |
| 23.05.2025 | 9,47 | 9,47 | 9,26 | 9,44 | -1,05% | 60,00 |
| 22.05.2025 | 9,68 | 9,75 | 9,44 | 9,54 | -0,31% | 62,00 |
| 21.05.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -0,42% | 11,00 |
| 20.05.2025 | 9,52 | 9,75 | 9,45 | 9,61 | 0,63% | 56,00 |
| 19.05.2025 | 9,41 | 9,78 | 9,19 | 9,55 | 2,80% | 1.359,00 |
| 16.05.2025 | 9,26 | 9,29 | 9,03 | 9,29 | 0,43% | 30,00 |
| 15.05.2025 | 9,23 | 9,42 | 9,22 | 9,25 | 2,10% | 153,00 |
| 14.05.2025 | 9,28 | 9,28 | 8,89 | 9,06 | -5,33% | 372,00 |
| 13.05.2025 | 9,46 | 9,57 | 9,24 | 9,57 | 2,68% | 136,00 |
| 12.05.2025 | 10,30 | 10,60 | 9,16 | 9,32 | -12,24% | 3.658,00 |
| 09.05.2025 | 9,55 | 10,62 | 9,55 | 10,62 | 10,86% | 1.964,00 |
| 08.05.2025 | 9,17 | 9,74 | 9,16 | 9,58 | 1,27% | 1.277,00 |
| 07.05.2025 | 9,08 | 9,69 | 9,08 | 9,46 | 1,83% | 1.239,00 |
| 06.05.2025 | 8,88 | 9,29 | 8,68 | 9,29 | 3,22% | 2.506,00 |
| 05.05.2025 | 9,01 | 9,17 | 9,00 | 9,00 | 0,22% | 199,00 |
| 02.05.2025 | 9,17 | 9,27 | 8,95 | 8,98 | -7,42% | 991,00 |
| 30.04.2025 | 8,99 | 9,70 | 8,87 | 9,70 | 6,01% | 3.258,00 |
| 29.04.2025 | 8,82 | 9,15 | 8,75 | 9,15 | 2,12% | 137,00 |
| 28.04.2025 | 8,34 | 8,96 | 8,34 | 8,96 | 7,05% | 125,00 |
| 25.04.2025 | 8,70 | 8,70 | 8,37 | 8,37 | -4,34% | 104,00 |
| 24.04.2025 | 8,64 | 8,75 | 8,40 | 8,75 | 6,71% | 6,00 |
| 23.04.2025 | 8,37 | 8,43 | 7,96 | 8,20 | -6,07% | 793,00 |
| 22.04.2025 | 8,38 | 8,78 | 8,38 | 8,73 | -3,32% | 998,00 |
| 17.04.2025 | 9,35 | 9,35 | 9,03 | 9,03 | 0,67% | 1.344,00 |
| 16.04.2025 | 9,14 | 9,32 | 8,91 | 8,97 | 0,34% | 287,00 |
| 15.04.2025 | 9,06 | 9,07 | 8,59 | 8,94 | -1,65% | 1.103,00 |
| 14.04.2025 | 9,56 | 9,62 | 8,85 | 9,09 | -5,51% | 423,00 |
| 11.04.2025 | 9,16 | 9,62 | 8,82 | 9,62 | 6,18% | 2.069,00 |
| 10.04.2025 | 7,80 | 9,06 | 7,71 | 9,06 | 20,48% | 2.366,00 |
| 09.04.2025 | 7,35 | 7,70 | 7,15 | 7,52 | -4,81% | 1.017,00 |
| 08.04.2025 | 7,62 | 7,90 | 7,50 | 7,90 | 7,05% | 241,00 |
| 07.04.2025 | 7,16 | 7,51 | 6,80 | 7,38 | 4,09% | 4.002,00 |
| 04.04.2025 | 8,29 | 8,32 | 7,09 | 7,09 | -13,01% | 3.151,00 |
| 03.04.2025 | 8,52 | 8,78 | 8,15 | 8,15 | -5,89% | 2.150,00 |
| 02.04.2025 | 8,36 | 8,84 | 8,36 | 8,66 | 2,49% | 175,00 |
| 01.04.2025 | 8,56 | 8,58 | 8,21 | 8,45 | -0,59% | 104,00 |
| 31.03.2025 | 8,95 | 8,98 | 8,09 | 8,50 | -0,82% | 3.660,00 |
| 28.03.2025 | 9,21 | 9,29 | 8,57 | 8,57 | -8,05% | 1.133,00 |
| 27.03.2025 | 9,27 | 9,43 | 8,85 | 9,32 | 3,67% | 209,00 |
| 26.03.2025 | 9,50 | 9,53 | 8,99 | 8,99 | -3,12% | 1.883,00 |
| 25.03.2025 | 9,72 | 9,73 | 9,28 | 9,28 | -3,43% | 182,00 |
| 24.03.2025 | 9,39 | 9,74 | 9,01 | 9,61 | 2,34% | 1.718,00 |
| 21.03.2025 | 10,70 | 11,06 | 9,39 | 9,39 | -9,71% | 4.608,00 |
| 20.03.2025 | 9,99 | 10,88 | 9,62 | 10,40 | 12,55% | 3.254,00 |
| 19.03.2025 | 9,26 | 9,26 | 8,83 | 9,24 | 2,78% | 646,00 |
| 18.03.2025 | 8,91 | 9,24 | 8,62 | 8,99 | 3,93% | 468,00 |
| 17.03.2025 | 8,46 | 8,69 | 8,27 | 8,65 | 3,10% | 792,00 |
| 14.03.2025 | 8,31 | 8,45 | 7,92 | 8,39 | 3,07% | 965,00 |
| 13.03.2025 | 8,11 | 8,14 | 8,10 | 8,14 | -0,12% | 11,00 |
| 12.03.2025 | 7,88 | 8,15 | 7,81 | 8,15 | 5,84% | 145,00 |
| 11.03.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 3,49% | 233,00 |
| 10.03.2025 | 7,98 | 8,16 | 7,37 | 7,44 | -6,30% | 712,00 |
| 07.03.2025 | 7,91 | 8,12 | 7,69 | 7,94 | -2,93% | 74,00 |
| 06.03.2025 | 7,90 | 8,26 | 7,90 | 8,18 | 5,96% | 4.226,00 |
| 05.03.2025 | 7,95 | 7,96 | 7,69 | 7,72 | -3,50% | 553,00 |
| 04.03.2025 | 7,66 | 8,00 | 7,48 | 8,00 | 1,01% | 2.657,00 |
| 03.03.2025 | 8,06 | 8,06 | 7,74 | 7,92 | -1,00% | 29,00 |
| 28.02.2025 | 8,06 | 8,13 | 7,80 | 8,00 | 1,27% | 534,00 |
| 27.02.2025 | 8,00 | 8,07 | 7,87 | 7,90 | 5,19% | 826,00 |
| 26.02.2025 | 7,57 | 7,57 | 7,51 | 7,51 | 1,90% | 950,00 |
| 25.02.2025 | 7,94 | 7,94 | 7,31 | 7,37 | -5,87% | 458,00 |
| 24.02.2025 | 8,24 | 8,28 | 7,83 | 7,83 | -5,89% | 414,00 |