15,550€
-2,93%
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 | 16,43 | 16,57 | 15,45 | 15,45 | -3,50% | - |
| 14.10.2025 | 15,73 | 16,05 | 15,44 | 16,01 | 2,17% | - |
| 13.10.2025 | 15,42 | 16,20 | 15,40 | 15,67 | 4,05% | 1.600,00 |
| 10.10.2025 | 14,95 | 15,71 | 14,72 | 15,06 | 0,13% | - |
| 09.10.2025 | 15,95 | 16,14 | 15,00 | 15,04 | -3,84% | - |
| 08.10.2025 | 16,03 | 16,28 | 15,63 | 15,64 | -0,57% | - |
| 07.10.2025 | 15,64 | 16,24 | 15,53 | 15,73 | 0,38% | - |
| 06.10.2025 | 15,54 | 16,01 | 15,46 | 15,67 | 3,30% | - |
| 03.10.2025 | 14,21 | 15,27 | 14,09 | 15,17 | 6,76% | - |
| 02.10.2025 | 14,49 | 14,68 | 13,74 | 14,21 | -2,20% | - |
| 01.10.2025 | 14,03 | 14,65 | 13,99 | 14,53 | 5,44% | - |
| 30.09.2025 | 13,70 | 13,88 | 13,23 | 13,78 | 1,55% | - |
| 29.09.2025 | 14,06 | 14,38 | 13,47 | 13,57 | -0,59% | - |
| 26.09.2025 | 13,33 | 13,75 | 13,32 | 13,65 | 1,87% | - |
| 25.09.2025 | 12,92 | 13,51 | 12,91 | 13,40 | 3,08% | - |
| 24.09.2025 | 13,59 | 13,76 | 12,89 | 13,00 | -3,85% | - |
| 23.09.2025 | 13,86 | 14,11 | 13,46 | 13,52 | -2,31% | - |
| 22.09.2025 | 13,63 | 14,09 | 13,47 | 13,84 | 1,91% | - |
| 19.09.2025 | 13,46 | 13,74 | 13,39 | 13,58 | 2,72% | - |
| 18.09.2025 | 12,67 | 13,27 | 12,61 | 13,22 | 4,01% | - |
| 17.09.2025 | 12,52 | 13,22 | 12,44 | 12,71 | 1,44% | - |
| 16.09.2025 | 12,79 | 13,16 | 12,29 | 12,53 | -2,94% | - |
| 15.09.2025 | 13,43 | 13,88 | 12,82 | 12,91 | -2,57% | - |
| 12.09.2025 | 13,03 | 13,30 | 12,97 | 13,25 | 0,61% | - |
| 11.09.2025 | 11,99 | 13,28 | 11,96 | 13,17 | 20,60% | - |
| 09.09.2025 | 10,97 | 11,39 | 10,64 | 10,92 | -0,18% | - |
| 08.09.2025 | 10,62 | 11,16 | 10,44 | 10,94 | 2,63% | - |
| 05.09.2025 | 10,57 | 10,86 | 10,53 | 10,66 | 0,95% | - |
| 04.09.2025 | 11,08 | 11,33 | 10,54 | 10,56 | -6,05% | - |
| 03.09.2025 | 11,66 | 11,91 | 11,12 | 11,24 | -3,85% | - |
| 02.09.2025 | 11,38 | 11,73 | 11,15 | 11,69 | 3,36% | - |
| 01.09.2025 | 11,33 | 11,35 | 11,25 | 11,31 | 0,80% | - |
| 29.08.2025 | 11,15 | 11,38 | 11,06 | 11,22 | 0,54% | - |
| 28.08.2025 | 11,43 | 11,53 | 11,07 | 11,16 | -2,62% | - |
| 27.08.2025 | 11,26 | 11,72 | 11,21 | 11,46 | 1,78% | - |
| 26.08.2025 | 10,35 | 11,30 | 10,32 | 11,26 | 8,90% | - |
| 25.08.2025 | 10,42 | 10,54 | 10,30 | 10,34 | -0,96% | - |
| 22.08.2025 | 9,97 | 10,73 | 9,80 | 10,44 | 4,40% | - |
| 21.08.2025 | 9,32 | 10,20 | 9,25 | 10,00 | 6,78% | - |
| 20.08.2025 | 8,97 | 9,38 | 8,89 | 9,37 | 4,87% | - |
| 19.08.2025 | 9,64 | 9,71 | 8,88 | 8,93 | -6,93% | - |
| 18.08.2025 | 9,74 | 9,88 | 9,48 | 9,60 | -0,83% | - |
| 15.08.2025 | 10,02 | 10,07 | 9,66 | 9,68 | -3,49% | - |
| 14.08.2025 | 10,16 | 10,35 | 9,99 | 10,03 | -1,43% | - |
| 13.08.2025 | 10,68 | 10,71 | 10,17 | 10,17 | -4,42% | - |
| 12.08.2025 | 10,58 | 10,84 | 10,45 | 10,64 | 0,95% | - |
| 11.08.2025 | 10,21 | 10,70 | 10,14 | 10,54 | 1,93% | - |
| 08.08.2025 | 10,04 | 10,60 | 10,00 | 10,34 | 2,63% | - |
| 07.08.2025 | 10,04 | 10,32 | 9,87 | 10,08 | 0,60% | - |
| 06.08.2025 | 9,66 | 10,06 | 9,55 | 10,02 | 3,35% | - |
| 05.08.2025 | 9,73 | 9,88 | 9,43 | 9,69 | -0,51% | - |
| 04.08.2025 | 8,96 | 9,75 | 8,95 | 9,74 | 8,83% | - |
| 01.08.2025 | 8,96 | 9,09 | 8,74 | 8,95 | 0,06% | - |
| 31.07.2025 | 9,18 | 9,27 | 8,87 | 8,95 | -1,49% | - |
| 30.07.2025 | 9,67 | 9,73 | 8,91 | 9,08 | -6,20% | - |
| 29.07.2025 | 9,60 | 9,83 | 9,51 | 9,68 | 1,15% | - |
| 28.07.2025 | 9,83 | 9,85 | 9,22 | 9,57 | -2,55% | - |
| 25.07.2025 | 9,54 | 9,90 | 9,48 | 9,82 | 2,40% | - |
| 24.07.2025 | 9,48 | 9,68 | 9,23 | 9,59 | 0,89% | - |
| 23.07.2025 | 9,73 | 9,84 | 9,39 | 9,51 | -2,66% | - |
| 22.07.2025 | 9,88 | 10,00 | 9,71 | 9,77 | -1,56% | - |
| 21.07.2025 | 9,69 | 10,06 | 9,65 | 9,92 | 3,01% | - |
| 18.07.2025 | 9,67 | 9,85 | 9,60 | 9,63 | -0,82% | - |
| 17.07.2025 | 9,59 | 9,74 | 9,44 | 9,71 | 0,83% | - |
| 16.07.2025 | 9,89 | 9,94 | 9,48 | 9,63 | -2,38% | - |
| 15.07.2025 | 10,43 | 10,46 | 9,74 | 9,87 | -4,78% | 400,00 |
| 14.07.2025 | 10,45 | 10,78 | 10,30 | 10,36 | -1,15% | - |
| 11.07.2025 | 10,51 | 10,75 | 10,25 | 10,48 | 0,00% | - |
| 10.07.2025 | 10,37 | 10,64 | 10,32 | 10,48 | 1,16% | - |
| 09.07.2025 | 10,42 | 10,55 | 10,18 | 10,36 | -1,15% | - |
| 08.07.2025 | 10,90 | 10,99 | 10,10 | 10,48 | -4,20% | - |
| 07.07.2025 | 10,72 | 11,00 | 10,22 | 10,94 | 1,39% | 1.000,00 |
| 04.07.2025 | 10,81 | 10,84 | 10,76 | 10,79 | -0,19% | - |
| 03.07.2025 | 10,89 | 10,91 | 10,58 | 10,81 | -0,73% | - |
| 02.07.2025 | 10,57 | 11,17 | 10,54 | 10,89 | 3,32% | - |
| 01.07.2025 | 10,39 | 10,72 | 10,21 | 10,54 | 1,74% | - |
| 30.06.2025 | 10,42 | 10,53 | 10,19 | 10,36 | -0,38% | - |
| 27.06.2025 | 10,95 | 11,06 | 10,22 | 10,40 | -6,14% | - |
| 26.06.2025 | 10,68 | 11,24 | 10,68 | 11,08 | 3,26% | - |
| 25.06.2025 | 10,94 | 11,11 | 10,62 | 10,73 | -2,81% | - |
| 24.06.2025 | 10,41 | 11,10 | 10,07 | 11,04 | 4,05% | - |
| 23.06.2025 | 10,53 | 10,90 | 10,41 | 10,61 | 0,38% | - |
| 20.06.2025 | 10,47 | 10,70 | 10,31 | 10,57 | -0,47% | - |
| 19.06.2025 | 10,63 | 10,67 | 10,56 | 10,62 | -0,19% | - |
| 18.06.2025 | 10,44 | 10,95 | 10,29 | 10,64 | 1,53% | - |
| 17.06.2025 | 11,06 | 11,17 | 10,45 | 10,48 | -5,16% | - |
| 16.06.2025 | 11,52 | 11,81 | 11,03 | 11,05 | -4,49% | - |
| 13.06.2025 | 11,62 | 12,19 | 11,47 | 11,57 | 1,67% | - |
| 12.06.2025 | 11,81 | 11,89 | 11,29 | 11,38 | -2,82% | - |
| 11.06.2025 | 11,58 | 11,92 | 11,49 | 11,71 | 1,83% | - |
| 10.06.2025 | 11,80 | 12,28 | 11,46 | 11,50 | -3,44% | - |
| 09.06.2025 | 12,34 | 12,63 | 11,26 | 11,91 | -3,80% | - |
| 06.06.2025 | 11,99 | 12,61 | 11,78 | 12,38 | 3,51% | - |
| 05.06.2025 | 11,74 | 12,45 | 11,67 | 11,96 | 1,36% | 1.600,00 |
| 04.06.2025 | 11,15 | 11,85 | 10,97 | 11,80 | 5,64% | 500,00 |
| 03.06.2025 | 11,08 | 11,24 | 10,71 | 11,17 | 0,27% | - |
| 02.06.2025 | 10,29 | 11,53 | 10,28 | 11,14 | 9,65% | - |
| 30.05.2025 | 9,64 | 10,21 | 9,59 | 10,16 | 4,63% | - |
| 29.05.2025 | 10,06 | 10,16 | 9,61 | 9,71 | -3,86% | - |
| 28.05.2025 | 9,60 | 10,13 | 9,58 | 10,10 | 5,43% | - |