8,910€
-1,55%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 9,35 | 9,73 | 9,15 | 9,58 | 1,86% | - |
| 26.05.2025 | 9,39 | 9,41 | 9,30 | 9,41 | -1,00% | - |
| 23.05.2025 | 9,35 | 9,62 | 9,31 | 9,50 | 2,43% | - |
| 22.05.2025 | 9,56 | 9,65 | 9,26 | 9,28 | -2,37% | - |
| 21.05.2025 | 9,59 | 9,95 | 9,45 | 9,50 | -0,84% | - |
| 20.05.2025 | 9,50 | 9,70 | 9,47 | 9,58 | -0,05% | - |
| 19.05.2025 | 9,29 | 9,73 | 9,26 | 9,59 | 3,96% | - |
| 16.05.2025 | 9,14 | 9,30 | 8,93 | 9,22 | 0,16% | - |
| 15.05.2025 | 9,11 | 9,39 | 9,06 | 9,21 | -1,55% | - |
| 14.05.2025 | 9,17 | 9,41 | 8,76 | 9,35 | 1,63% | - |
| 13.05.2025 | 9,35 | 9,48 | 9,05 | 9,20 | -0,97% | - |
| 12.05.2025 | 10,44 | 10,59 | 9,14 | 9,29 | -12,52% | - |
| 09.05.2025 | 9,54 | 10,64 | 9,52 | 10,62 | 11,97% | - |
| 08.05.2025 | 9,29 | 9,73 | 9,18 | 9,49 | 1,50% | - |
| 07.05.2025 | 9,19 | 9,78 | 9,12 | 9,35 | 0,70% | - |
| 06.05.2025 | 8,77 | 9,34 | 8,66 | 9,28 | 8,28% | - |
| 05.05.2025 | 8,91 | 9,31 | 8,45 | 8,57 | -2,89% | - |
| 02.05.2025 | 9,06 | 9,27 | 8,80 | 8,83 | -8,88% | - |
| 30.04.2025 | 8,99 | 9,81 | 8,81 | 9,69 | 5,96% | - |
| 29.04.2025 | 8,93 | 9,20 | 8,66 | 9,14 | 1,22% | - |
| 28.04.2025 | 8,44 | 9,04 | 8,39 | 9,03 | 6,74% | - |
| 25.04.2025 | 8,59 | 8,64 | 8,30 | 8,46 | -2,87% | - |
| 24.04.2025 | 8,50 | 8,88 | 8,32 | 8,71 | 3,63% | - |
| 23.04.2025 | 8,23 | 8,42 | 7,96 | 8,41 | 0,30% | - |
| 22.04.2025 | 8,50 | 8,77 | 8,33 | 8,38 | -4,50% | - |
| 17.04.2025 | 9,14 | 9,34 | 8,74 | 8,78 | -3,84% | - |
| 16.04.2025 | 8,99 | 9,65 | 8,97 | 9,13 | 3,17% | 700,00 |
| 15.04.2025 | 8,93 | 9,15 | 8,65 | 8,85 | -0,28% | 80,00 |
| 14.04.2025 | 9,43 | 9,49 | 8,76 | 8,87 | -5,69% | - |
| 11.04.2025 | 8,98 | 9,69 | 8,92 | 9,41 | 5,44% | - |
| 10.04.2025 | 7,91 | 9,03 | 7,75 | 8,92 | 13,92% | - |
| 09.04.2025 | 7,25 | 7,94 | 7,17 | 7,83 | 8,15% | - |
| 08.04.2025 | 7,52 | 7,91 | 7,15 | 7,24 | -2,56% | - |
| 07.04.2025 | 7,27 | 7,63 | 6,65 | 7,43 | 1,71% | - |
| 04.04.2025 | 8,17 | 8,23 | 7,18 | 7,31 | -10,86% | - |
| 03.04.2025 | 8,67 | 8,67 | 8,06 | 8,20 | -5,86% | - |
| 02.04.2025 | 8,45 | 8,83 | 8,38 | 8,71 | 2,96% | - |
| 01.04.2025 | 8,42 | 8,50 | 8,23 | 8,46 | 0,77% | - |
| 31.03.2025 | 8,83 | 8,89 | 8,09 | 8,39 | -2,95% | - |
| 28.03.2025 | 9,03 | 9,28 | 8,57 | 8,65 | -2,48% | - |
| 27.03.2025 | 9,04 | 9,23 | 8,82 | 8,87 | -2,04% | - |
| 26.03.2025 | 9,39 | 9,56 | 8,72 | 9,05 | -4,94% | - |
| 25.03.2025 | 9,50 | 9,83 | 9,20 | 9,52 | 2,48% | - |
| 24.03.2025 | 9,57 | 9,68 | 8,96 | 9,29 | -3,33% | - |
| 21.03.2025 | 10,57 | 10,91 | 9,36 | 9,61 | -9,68% | - |
| 20.03.2025 | 9,88 | 10,86 | 9,53 | 10,64 | 12,12% | - |
| 19.03.2025 | 9,06 | 9,57 | 8,73 | 9,49 | 4,63% | - |
| 18.03.2025 | 8,73 | 9,29 | 8,57 | 9,07 | 6,52% | - |
| 17.03.2025 | 8,37 | 8,77 | 8,25 | 8,52 | 3,78% | - |
| 14.03.2025 | 8,12 | 8,47 | 8,04 | 8,21 | 2,63% | - |
| 13.03.2025 | 7,94 | 8,25 | 7,88 | 8,00 | 0,38% | - |
| 12.03.2025 | 7,87 | 8,12 | 7,78 | 7,97 | 2,64% | - |