14,870€
2,98%
Echtzeit-Aktienkurs US Gold Corp
Bid:
Ask:
Aktienkurse zur US Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 10,14 | 10,14 | 9,63 | 9,69 | -4,81% | 826,00 |
| 14.08.2025 | 10,42 | 10,46 | 10,12 | 10,18 | -1,17% | 405,00 |
| 13.08.2025 | 10,56 | 10,82 | 10,26 | 10,30 | -2,46% | 761,00 |
| 12.08.2025 | 10,70 | 10,78 | 10,44 | 10,56 | 0,38% | 578,00 |
| 11.08.2025 | 10,32 | 10,52 | 10,08 | 10,52 | 2,33% | 113,00 |
| 08.08.2025 | 10,16 | 10,40 | 10,16 | 10,28 | 3,32% | 1.243,00 |
| 07.08.2025 | 10,14 | 10,20 | 9,90 | 9,95 | 0,10% | 238,00 |
| 06.08.2025 | 9,77 | 9,94 | 9,77 | 9,94 | 2,79% | 320,00 |
| 05.08.2025 | 9,85 | 9,85 | 9,54 | 9,67 | -0,21% | 335,00 |
| 04.08.2025 | 9,07 | 9,69 | 8,85 | 9,69 | 8,63% | 483,00 |
| 01.08.2025 | 9,05 | 9,05 | 8,84 | 8,92 | -0,89% | 2.992,00 |
| 31.07.2025 | 9,28 | 9,32 | 9,00 | 9,00 | 0,11% | 804,00 |
| 30.07.2025 | 9,35 | 9,35 | 8,99 | 8,99 | -8,27% | 1.899,00 |
| 29.07.2025 | 9,72 | 9,81 | 9,55 | 9,80 | 4,03% | 264,00 |
| 28.07.2025 | 9,94 | 9,94 | 9,27 | 9,42 | -4,37% | 689,00 |