14,070€
0,36%
Echtzeit-Aktienkurs US Gold Corp
Bid:
Ask:
Aktienkurse zur US Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 13,70 | 14,54 | 13,70 | 14,54 | 3,71% | 685,00 |
| 16.06.2026 | 13,74 | 14,18 | 13,74 | 14,02 | 0,00% | 488,00 |
| 15.06.2026 | 13,78 | 14,40 | 13,58 | 14,02 | 6,86% | 369,00 |
| 12.06.2026 | 13,42 | 13,54 | 13,12 | 13,12 | 0,46% | 8,00 |
| 11.06.2026 | 12,80 | 13,16 | 12,80 | 13,06 | 4,31% | 495,00 |
| 10.06.2026 | 12,78 | 12,80 | 12,40 | 12,52 | 4,33% | 450,00 |
| 09.06.2026 | 12,24 | 12,84 | 12,00 | 12,00 | -2,76% | 135,00 |
| 08.06.2026 | 12,02 | 12,34 | 11,86 | 12,34 | 1,31% | 616,00 |
| 05.06.2026 | 13,50 | 13,58 | 12,16 | 12,18 | -9,91% | 1.776,00 |
| 04.06.2026 | 13,50 | 13,62 | 13,24 | 13,52 | 1,96% | 298,00 |
| 03.06.2026 | 13,66 | 13,68 | 13,26 | 13,26 | -3,07% | 388,00 |
| 02.06.2026 | 13,88 | 13,94 | 13,60 | 13,68 | -0,73% | 154,00 |
| 01.06.2026 | 13,90 | 13,90 | 13,62 | 13,78 | -0,58% | 119,00 |
| 29.05.2026 | 13,72 | 13,86 | 13,42 | 13,86 | 3,74% | 811,00 |
| 28.05.2026 | 12,92 | 13,36 | 12,92 | 13,36 | 0,60% | 397,00 |
| 27.05.2026 | 13,88 | 13,88 | 13,16 | 13,28 | -3,07% | 792,00 |
| 26.05.2026 | 13,24 | 13,70 | 13,24 | 13,70 | 2,54% | 11,00 |
| 25.05.2026 | 13,62 | 13,68 | 13,32 | 13,36 | 0,45% | 15,00 |
| 22.05.2026 | 12,86 | 13,44 | 12,86 | 13,30 | -0,75% | 22,00 |
| 21.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,13% | 2,00 |
| 20.05.2026 | 12,86 | 13,12 | 12,58 | 13,12 | 1,86% | 95,00 |
| 19.05.2026 | 13,34 | 13,52 | 12,88 | 12,88 | -1,53% | 434,00 |
| 18.05.2026 | 13,46 | 14,10 | 13,08 | 13,08 | -5,35% | 1.001,00 |
| 15.05.2026 | 14,30 | 14,32 | 13,56 | 13,82 | -6,11% | 1.919,00 |
| 14.05.2026 | 15,30 | 15,34 | 14,48 | 14,72 | -3,29% | 178,00 |
| 13.05.2026 | 15,20 | 15,40 | 14,66 | 15,22 | 3,68% | 58,00 |
| 12.05.2026 | 14,40 | 15,22 | 14,40 | 14,68 | -4,18% | 1.196,00 |
| 11.05.2026 | 14,42 | 15,32 | 14,26 | 15,32 | 6,39% | 901,00 |
| 08.05.2026 | 14,32 | 14,44 | 14,32 | 14,40 | -0,96% | 96,00 |
| 07.05.2026 | 14,88 | 15,02 | 14,48 | 14,54 | 0,28% | 890,00 |
| 06.05.2026 | 14,06 | 14,88 | 14,02 | 14,50 | 4,47% | 480,00 |
| 05.05.2026 | 13,94 | 13,94 | 13,88 | 13,88 | 1,76% | 131,00 |
| 04.05.2026 | 13,82 | 14,14 | 13,64 | 13,64 | -2,71% | 163,00 |
| 30.04.2026 | 14,04 | 14,20 | 13,72 | 14,02 | 4,01% | 61,00 |
| 29.04.2026 | 13,98 | 13,98 | 13,08 | 13,48 | -2,32% | 376,00 |
| 28.04.2026 | 13,74 | 13,80 | 13,40 | 13,80 | 0,15% | 117,00 |
| 27.04.2026 | 13,76 | 13,96 | 13,48 | 13,78 | -1,71% | 385,00 |
| 24.04.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 1,15% | 3,00 |
| 23.04.2026 | 14,04 | 14,10 | 13,86 | 13,86 | 0,14% | 91,00 |
| 22.04.2026 | 14,16 | 14,22 | 13,84 | 13,84 | 0,29% | 46,00 |
| 21.04.2026 | 14,20 | 14,76 | 13,80 | 13,80 | -5,22% | 1.946,00 |
| 20.04.2026 | 14,96 | 14,96 | 14,44 | 14,56 | -2,67% | 162,00 |
| 17.04.2026 | 14,14 | 15,14 | 14,14 | 14,96 | 2,05% | 1.112,00 |
| 16.04.2026 | 14,58 | 14,68 | 14,26 | 14,66 | 0,96% | 66,00 |
| 15.04.2026 | 14,12 | 14,74 | 13,74 | 14,52 | 6,14% | 1.626,00 |
| 14.04.2026 | 13,06 | 13,86 | 13,06 | 13,68 | 2,86% | 258,00 |
| 13.04.2026 | 13,08 | 13,30 | 13,06 | 13,30 | 5,06% | 132,00 |
| 10.04.2026 | 12,88 | 13,02 | 12,50 | 12,66 | 0,32% | 519,00 |
| 09.04.2026 | 12,82 | 12,84 | 12,62 | 12,62 | 0,64% | 90,00 |
| 08.04.2026 | 13,14 | 13,22 | 12,14 | 12,54 | 2,28% | 1.622,00 |
| 07.04.2026 | 13,44 | 13,48 | 11,98 | 12,26 | -11,54% | 727,00 |
| 02.04.2026 | 13,22 | 14,16 | 12,88 | 13,86 | 1,91% | 338,00 |
| 01.04.2026 | 13,28 | 13,96 | 13,00 | 13,60 | 3,34% | 2.141,00 |
| 31.03.2026 | 12,24 | 13,40 | 12,22 | 13,16 | 6,47% | 2.545,00 |
| 30.03.2026 | 12,52 | 12,54 | 12,30 | 12,36 | 3,17% | 21,00 |
| 27.03.2026 | 12,46 | 12,46 | 11,98 | 11,98 | 0,34% | 536,00 |
| 26.03.2026 | 12,48 | 12,48 | 11,76 | 11,94 | -4,02% | 784,00 |
| 25.03.2026 | 12,46 | 12,86 | 12,30 | 12,44 | -0,64% | 1.095,00 |
| 24.03.2026 | 12,88 | 12,88 | 12,06 | 12,52 | 0,16% | 2.570,00 |
| 23.03.2026 | 11,00 | 12,80 | 11,00 | 12,50 | 0,97% | 2.853,00 |
| 20.03.2026 | 12,68 | 13,28 | 12,10 | 12,38 | -4,48% | 1.824,00 |
| 19.03.2026 | 13,48 | 13,54 | 12,68 | 12,96 | -5,40% | 1.152,00 |
| 18.03.2026 | 14,06 | 14,80 | 13,50 | 13,70 | -3,66% | 1.216,00 |
| 17.03.2026 | 14,90 | 15,52 | 14,18 | 14,22 | -5,33% | 1.158,00 |
| 16.03.2026 | 14,88 | 15,66 | 14,12 | 15,02 | 0,40% | 1.089,00 |
| 13.03.2026 | 15,14 | 15,76 | 14,48 | 14,96 | -4,35% | 421,00 |
| 12.03.2026 | 15,20 | 15,68 | 14,98 | 15,64 | 1,30% | 328,00 |
| 11.03.2026 | 15,10 | 15,72 | 15,08 | 15,44 | -2,53% | 60,00 |
| 10.03.2026 | 15,58 | 15,94 | 15,32 | 15,84 | 3,80% | 1.528,00 |
| 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 |