15,940€
2,71%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,22 | 16,59 | 16,04 | 16,42 | 5,80% | - |
| 14.10.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 3,05% | - |
| 13.10.2025 | 15,36 | 15,36 | 15,06 | 15,06 | 2,03% | 528,00 |
| 10.10.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -7,29% | - |
| 09.10.2025 | 15,82 | 15,92 | 15,82 | 15,92 | -0,87% | 5,00 |
| 08.10.2025 | 15,70 | 16,06 | 15,70 | 16,06 | 4,02% | 10,00 |
| 07.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -2,89% | - |
| 06.10.2025 | 15,38 | 16,04 | 15,38 | 15,90 | 14,06% | 704,00 |
| 03.10.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -2,52% | - |
| 02.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,14% | - |
| 01.10.2025 | 13,92 | 14,32 | 13,92 | 14,32 | 7,51% | 700,00 |
| 30.09.2025 | 13,34 | 13,34 | 13,32 | 13,32 | -2,49% | 200,00 |
| 29.09.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 3,33% | - |
| 26.09.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 3,93% | - |
| 25.09.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -6,06% | - |
| 24.09.2025 | 13,36 | 13,66 | 13,36 | 13,54 | -1,02% | 180,00 |
| 23.09.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -2,56% | - |
| 22.09.2025 | 13,40 | 14,04 | 13,40 | 14,04 | 4,93% | 235,00 |
| 19.09.2025 | 13,26 | 13,38 | 13,26 | 13,38 | 6,36% | 100,00 |
| 18.09.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 1,45% | - |
| 17.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,74% | - |
| 16.09.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -8,15% | - |
| 15.09.2025 | 13,38 | 13,74 | 13,38 | 13,74 | 0,88% | 500,00 |
| 12.09.2025 | 12,96 | 13,62 | 12,96 | 13,62 | 8,96% | 100,00 |
| 11.09.2025 | 12,08 | 12,64 | 11,94 | 12,50 | 15,10% | 100,00 |
| 10.09.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,09% | - |
| 09.09.2025 | 10,90 | 10,98 | 10,82 | 10,98 | 0,92% | - |
| 08.09.2025 | 10,50 | 11,15 | 10,36 | 10,88 | 2,06% | 200,00 |
| 05.09.2025 | 10,60 | 10,66 | 10,60 | 10,66 | -3,62% | 610,00 |
| 04.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -4,49% | - |
| 03.09.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 4,14% | - |
| 02.09.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,18% | - |
| 01.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,73% | - |
| 29.08.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -2,13% | - |
| 28.08.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,90% | - |
| 27.08.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 9,41% | - |
| 26.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,54% | - |
| 25.08.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 4,54% | - |
| 22.08.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 6,79% | - |
| 21.08.2025 | 9,28 | 9,28 | 9,28 | 9,28 | 5,10% | - |
| 20.08.2025 | 8,83 | 8,83 | 8,83 | 8,83 | -7,05% | - |
| 19.08.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,63% | - |
| 18.08.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -3,14% | - |
| 15.08.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -3,24% | - |
| 14.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 13.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,19% | - |
| 12.08.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 2,75% | - |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 08.08.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 07.08.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 3,56% | - |
| 06.08.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -0,73% | - |
| 05.08.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 8,94% | 65,00 |
| 04.08.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -4,12% | - |
| 01.08.2025 | 8,81 | 9,22 | 8,81 | 9,22 | 0,22% | 270,00 |
| 31.07.2025 | 9,00 | 9,20 | 9,00 | 9,20 | -3,87% | 55,00 |
| 30.07.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 1,06% | - |
| 29.07.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -2,07% | - |
| 28.07.2025 | 9,71 | 9,71 | 9,67 | 9,67 | 2,22% | 200,00 |
| 25.07.2025 | 9,46 | 9,46 | 9,46 | 9,46 | 0,75% | - |
| 24.07.2025 | 9,39 | 9,39 | 9,39 | 9,39 | -2,59% | - |
| 23.07.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -1,63% | - |
| 22.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,62% | - |
| 21.07.2025 | 9,51 | 9,74 | 9,51 | 9,74 | 1,78% | 250,00 |
| 18.07.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 0,42% | - |
| 17.07.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -2,76% | - |
| 16.07.2025 | 9,75 | 9,80 | 9,75 | 9,80 | -1,80% | 4.182,00 |
| 15.07.2025 | 10,22 | 10,22 | 9,98 | 9,98 | -3,85% | 490,00 |
| 14.07.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,39% | - |
| 11.07.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 1,37% | - |
| 10.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,16% | - |
| 09.07.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -4,62% | - |
| 08.07.2025 | 10,84 | 10,84 | 10,82 | 10,82 | 3,44% | - |
| 07.07.2025 | 10,60 | 10,60 | 10,46 | 10,46 | -1,13% | 1.000,00 |
| 04.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,94% | - |
| 03.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 2,30% | - |
| 02.07.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,75% | - |
| 01.07.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -0,58% | - |
| 30.06.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -5,84% | - |
| 27.06.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 3,98% | - |
| 26.06.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -3,30% | - |
| 25.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 24.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 23.06.2025 | 10,54 | 10,54 | 10,40 | 10,40 | -0,76% | 30,00 |
| 20.06.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,38% | - |
| 19.06.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 1,54% | - |
| 18.06.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -5,30% | - |
| 17.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -4,54% | - |
| 16.06.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,24% | - |
| 13.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -1,91% | - |
| 12.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,41% | - |
| 11.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -2,90% | - |
| 10.06.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -3,93% | - |
| 09.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,18% | - |
| 06.06.2025 | 11,78 | 11,94 | 11,78 | 11,94 | 2,23% | 35,00 |
| 05.06.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 5,99% | - |
| 04.06.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,18% | - |
| 03.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 7,63% | - |
| 02.06.2025 | 10,14 | 10,22 | 10,14 | 10,22 | 6,35% | 60,00 |
| 30.05.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -4,09% | - |
| 29.05.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 5,70% | - |