9,740€
-4,32%
Echtzeit-Aktienkurs US Gold Corp
Bid:
Ask:
Aktienkurse zur US Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,28 | 10,28 | 10,10 | 10,10 | -0,79% | 52,00 |
| 11.11.2026 | 10,26 | 10,52 | 10,18 | 10,18 | 0,00% | 198,00 |
| 10.11.2026 | 10,48 | 10,70 | 10,18 | 10,18 | -5,39% | 448,00 |
| 09.11.2026 | 10,40 | 10,76 | 10,10 | 10,76 | 6,53% | 519,00 |
| 06.11.2026 | 9,42 | 10,10 | 9,42 | 10,10 | 5,98% | 524,00 |
| 05.11.2026 | 10,34 | 10,40 | 9,53 | 9,53 | -4,60% | 274,00 |
| 04.11.2026 | 9,36 | 9,99 | 9,22 | 9,99 | 11,50% | 1.037,00 |
| 03.11.2026 | 9,17 | 9,40 | 8,96 | 8,96 | -5,68% | 720,00 |
| 02.11.2026 | 9,80 | 10,02 | 9,50 | 9,50 | -1,76% | 1.527,00 |
| 30.10.2026 | 9,91 | 9,91 | 9,51 | 9,67 | -6,66% | 1.620,00 |
| 29.10.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 2,57% | 100,00 |
| 28.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 228,00 |
| 27.10.2026 | 9,61 | 10,20 | 9,23 | 10,20 | 6,36% | 1.363,00 |
| 26.10.2026 | 9,62 | 9,62 | 9,46 | 9,59 | -4,10% | 111,00 |
| 23.10.2026 | 9,71 | 10,00 | 9,71 | 10,00 | 3,63% | 135,00 |
| 22.10.2026 | 9,95 | 9,95 | 9,65 | 9,65 | -6,85% | 1.725,00 |
| 21.10.2026 | 9,88 | 10,36 | 9,88 | 10,36 | 0,97% | 98,00 |
| 20.10.2026 | 10,00 | 10,30 | 9,78 | 10,26 | -1,91% | 1.350,00 |
| 19.10.2026 | 10,46 | 10,76 | 10,46 | 10,46 | -2,06% | 250,00 |
| 16.10.2026 | 10,96 | 10,96 | 10,68 | 10,68 | -0,93% | 12,00 |
| 15.10.2026 | 10,90 | 10,90 | 10,60 | 10,78 | 1,89% | 913,00 |
| 14.10.2026 | 11,96 | 11,98 | 10,58 | 10,58 | -11,54% | 1.269,00 |
| 13.10.2026 | 12,44 | 12,44 | 11,96 | 11,96 | -2,29% | 101,00 |
| 12.10.2026 | 12,14 | 12,40 | 12,14 | 12,24 | -0,49% | 9,00 |
| 09.10.2026 | 12,32 | 12,32 | 12,30 | 12,30 | -0,81% | 32,00 |
| 08.10.2026 | 12,22 | 12,40 | 12,12 | 12,40 | 1,06% | 276,00 |
| 07.10.2026 | 12,57 | 12,71 | 12,20 | 12,27 | -4,59% | - |
| 06.10.2026 | 12,48 | 12,86 | 12,48 | 12,86 | 2,06% | 103,00 |
| 05.10.2026 | 13,06 | 13,06 | 12,60 | 12,60 | -1,87% | 134,00 |
| 02.10.2026 | 13,34 | 13,34 | 12,84 | 12,84 | -1,83% | 686,00 |
| 01.10.2026 | 13,00 | 13,40 | 13,00 | 13,08 | 0,00% | 120,00 |
| 30.09.2026 | 12,92 | 13,34 | 12,92 | 13,08 | 0,00% | 982,00 |
| 29.09.2026 | 12,98 | 13,28 | 12,90 | 13,08 | 0,46% | 27,00 |
| 28.09.2026 | 13,08 | 13,08 | 13,02 | 13,02 | -4,96% | 115,00 |
| 25.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,66% | 1,00 |
| 24.09.2026 | 13,73 | 13,76 | 13,40 | 13,61 | -1,95% | - |
| 23.09.2026 | 13,82 | 14,12 | 13,82 | 13,88 | -0,57% | 288,00 |
| 22.09.2026 | 13,34 | 13,96 | 13,32 | 13,96 | 4,80% | 74,00 |
| 21.09.2026 | 13,18 | 13,64 | 13,18 | 13,32 | -0,45% | 294,00 |
| 18.09.2026 | 13,24 | 13,44 | 13,24 | 13,38 | 0,98% | 5,00 |
| 17.09.2026 | 13,24 | 13,50 | 13,19 | 13,25 | 0,68% | - |
| 16.09.2026 | 13,22 | 13,26 | 12,98 | 13,16 | 2,81% | 138,00 |
| 15.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 100,00 |
| 14.09.2026 | 12,92 | 13,00 | 12,88 | 13,00 | -3,42% | 13,00 |
| 11.09.2026 | 13,36 | 13,46 | 13,36 | 13,46 | 3,38% | 13,00 |
| 10.09.2026 | 13,68 | 13,68 | 13,01 | 13,02 | -6,47% | - |
| 09.09.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 2,20% | 70,00 |
| 08.09.2026 | 13,88 | 13,88 | 13,62 | 13,62 | 0,44% | 55,00 |
| 07.09.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -5,31% | 9,00 |
| 04.09.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 1,27% | 14,00 |
| 03.09.2026 | 13,92 | 14,14 | 13,92 | 14,14 | 3,97% | 25,00 |
| 02.09.2026 | 13,20 | 13,60 | 12,90 | 13,60 | 2,10% | 461,00 |
| 01.09.2026 | 13,72 | 13,72 | 13,22 | 13,32 | -3,90% | 607,00 |
| 31.08.2026 | 13,84 | 13,86 | 13,54 | 13,86 | -3,08% | 23,00 |
| 28.08.2026 | 14,06 | 14,56 | 13,94 | 14,30 | 2,29% | 140,00 |
| 27.08.2026 | 13,82 | 14,14 | 13,80 | 13,98 | -0,21% | 1.744,00 |
| 26.08.2026 | 13,81 | 14,21 | 13,72 | 14,01 | 1,97% | - |
| 25.08.2026 | 13,58 | 13,98 | 13,58 | 13,74 | -1,72% | 116,00 |
| 24.08.2026 | 13,96 | 13,98 | 13,96 | 13,98 | -1,41% | 288,00 |
| 21.08.2026 | 14,12 | 14,50 | 13,92 | 14,18 | 0,85% | 1.560,00 |
| 20.08.2026 | 13,46 | 14,62 | 13,14 | 14,06 | 5,56% | 1.613,00 |
| 19.08.2026 | 12,44 | 13,50 | 12,44 | 13,32 | 4,55% | 1.377,00 |
| 18.08.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -1,24% | 1,00 |
| 17.08.2026 | 12,74 | 12,90 | 12,74 | 12,90 | 0,31% | 21,00 |
| 14.08.2026 | 12,84 | 13,32 | 12,84 | 12,86 | -0,77% | 348,00 |
| 13.08.2026 | 13,28 | 13,28 | 12,86 | 12,96 | -2,26% | 274,00 |
| 12.08.2026 | 13,18 | 13,44 | 13,18 | 13,26 | 0,45% | 329,00 |
| 11.08.2026 | 13,50 | 13,50 | 13,20 | 13,20 | -0,60% | 1.812,00 |
| 10.08.2026 | 13,76 | 13,82 | 13,28 | 13,28 | -0,45% | 590,00 |
| 07.08.2026 | 13,08 | 13,70 | 13,08 | 13,34 | 1,37% | 303,00 |
| 06.08.2026 | 13,16 | 13,48 | 12,88 | 13,16 | 0,92% | 258,00 |
| 05.08.2026 | 12,98 | 13,10 | 12,76 | 13,04 | 2,84% | 1.066,00 |
| 04.08.2026 | 12,32 | 12,84 | 12,26 | 12,68 | 7,64% | 1.193,00 |
| 03.08.2026 | 11,44 | 11,98 | 11,32 | 11,78 | 1,20% | 239,00 |
| 31.07.2026 | 11,40 | 11,68 | 11,40 | 11,64 | 3,74% | 50,00 |
| 30.07.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -2,60% | 4,00 |
| 29.07.2026 | 11,26 | 11,52 | 10,98 | 11,52 | 0,70% | 127,00 |
| 28.07.2026 | 11,48 | 11,70 | 11,40 | 11,44 | -1,89% | 51,00 |
| 27.07.2026 | 11,98 | 12,02 | 11,66 | 11,66 | -0,85% | 309,00 |
| 24.07.2026 | 11,78 | 12,08 | 11,42 | 11,76 | 0,34% | 657,00 |
| 23.07.2026 | 12,32 | 12,32 | 11,72 | 11,72 | -6,24% | 602,00 |
| 22.07.2026 | 12,38 | 12,90 | 12,38 | 12,50 | -1,42% | 97,00 |
| 21.07.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,96% | 100,00 |
| 20.07.2026 | 12,28 | 12,56 | 12,26 | 12,56 | -0,32% | 17,00 |
| 17.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,77% | 8,00 |
| 16.07.2026 | 12,84 | 12,84 | 12,26 | 12,26 | -9,05% | 46,00 |
| 15.07.2026 | 13,16 | 13,50 | 13,16 | 13,48 | 1,20% | 48,00 |
| 14.07.2026 | 12,94 | 13,32 | 12,90 | 13,32 | 1,52% | 222,00 |
| 13.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -0,61% | 4,00 |
| 10.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 1,00 |
| 09.07.2026 | 12,96 | 13,28 | 12,96 | 13,25 | -1,27% | - |
| 08.07.2026 | 13,70 | 13,70 | 13,28 | 13,42 | -6,02% | 252,00 |
| 07.07.2026 | 14,48 | 14,48 | 14,28 | 14,28 | -0,97% | 3,00 |
| 06.07.2026 | 14,20 | 14,92 | 14,20 | 14,42 | 1,41% | 969,00 |
| 03.07.2026 | 14,80 | 14,80 | 14,00 | 14,22 | -1,80% | 809,00 |
| 02.07.2026 | 14,48 | 14,66 | 14,34 | 14,48 | 5,69% | 880,00 |
| 01.07.2026 | 13,40 | 14,02 | 13,40 | 13,70 | 4,58% | 343,00 |
| 30.06.2026 | 13,24 | 13,36 | 12,92 | 13,10 | 2,18% | 8,00 |
| 29.06.2026 | 13,32 | 13,34 | 12,74 | 12,82 | -3,75% | 109,00 |
| 26.06.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 4,06% | 1,00 |