10,620€
-1,67%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 9,43 | 9,88 | 9,38 | 9,85 | 5,01% | 876,00 |
| 24.07.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -1,78% | 22,00 |
| 23.07.2025 | 9,63 | 9,96 | 9,41 | 9,55 | -3,83% | 694,00 |
| 22.07.2025 | 10,00 | 10,00 | 9,93 | 9,93 | -1,10% | 685,00 |
| 21.07.2025 | 9,81 | 10,06 | 9,79 | 10,04 | 2,24% | 1.185,00 |
| 18.07.2025 | 9,59 | 9,82 | 9,54 | 9,82 | 2,08% | 571,00 |
| 17.07.2025 | 9,70 | 9,70 | 9,46 | 9,62 | 0,10% | 675,00 |
| 16.07.2025 | 10,00 | 10,04 | 9,61 | 9,61 | -3,03% | 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 |