14,320€
2,73%
Echtzeit-Aktienkurs US Gold Corp
Bid:
Ask:
Aktienkurse zur US Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 13,78 | 14,44 | 13,74 | 14,40 | 5,42% | - |
| 05.02.2026 | 14,67 | 14,74 | 13,58 | 13,66 | -7,52% | - |
| 04.02.2026 | 15,48 | 15,54 | 14,35 | 14,77 | -0,34% | - |
| 03.02.2026 | 14,80 | 15,47 | 14,44 | 14,82 | 3,20% | - |
| 02.02.2026 | 13,51 | 15,11 | 13,40 | 14,36 | -1,71% | 860,00 |
| 30.01.2026 | 15,76 | 16,24 | 14,54 | 14,61 | -12,20% | 7.500,00 |
| 29.01.2026 | 17,67 | 17,72 | 16,20 | 16,64 | -2,40% | - |
| 28.01.2026 | 18,40 | 18,59 | 16,58 | 17,05 | -4,75% | - |
| 27.01.2026 | 18,24 | 18,33 | 17,33 | 17,90 | -0,06% | - |
| 26.01.2026 | 19,57 | 20,16 | 17,85 | 17,91 | -6,23% | - |
| 23.01.2026 | 17,99 | 19,16 | 17,67 | 19,10 | 9,08% | 3.655,00 |
| 22.01.2026 | 16,54 | 17,74 | 16,40 | 17,51 | 6,51% | - |
| 21.01.2026 | 17,59 | 17,76 | 16,30 | 16,44 | -4,14% | 10.400,00 |
| 20.01.2026 | 17,49 | 17,67 | 16,74 | 17,15 | -0,81% | - |
| 19.01.2026 | 17,28 | 17,52 | 17,20 | 17,29 | 2,49% | 375,00 |
| 16.01.2026 | 17,23 | 17,53 | 16,36 | 16,87 | -2,26% | - |
| 15.01.2026 | 17,33 | 17,76 | 16,94 | 17,26 | -0,86% | - |
| 14.01.2026 | 17,16 | 17,44 | 16,64 | 17,41 | 2,65% | - |
| 13.01.2026 | 17,33 | 17,65 | 16,77 | 16,96 | -2,47% | - |
| 12.01.2026 | 17,21 | 17,57 | 17,12 | 17,39 | 2,78% | 1.120,00 |
| 09.01.2026 | 17,73 | 17,99 | 16,88 | 16,92 | -5,16% | 240,00 |
| 08.01.2026 | 17,24 | 17,96 | 16,78 | 17,84 | 2,82% | 1.950,00 |
| 07.01.2026 | 16,68 | 17,48 | 16,64 | 17,35 | 2,36% | - |
| 06.01.2026 | 16,27 | 17,21 | 16,10 | 16,95 | 4,57% | - |
| 05.01.2026 | 16,24 | 16,79 | 16,06 | 16,21 | 3,38% | - |
| 02.01.2026 | 16,50 | 16,89 | 15,58 | 15,68 | -10,35% | - |
| 30.12.2025 | 17,38 | 17,50 | 17,30 | 17,49 | 1,63% | - |
| 29.12.2025 | 18,89 | 19,04 | 16,93 | 17,21 | -6,72% | - |
| 23.12.2025 | 17,67 | 19,87 | 15,97 | 18,45 | 6,77% | 550,00 |
| 22.12.2025 | 16,40 | 17,56 | 16,13 | 17,28 | 7,00% | 800,00 |
| 19.12.2025 | 14,37 | 16,16 | 14,33 | 16,15 | 11,30% | - |
| 18.12.2025 | 14,40 | 14,68 | 14,33 | 14,51 | -1,63% | - |
| 17.12.2025 | 14,75 | 15,29 | 14,65 | 14,75 | 1,44% | - |
| 16.12.2025 | 14,31 | 14,85 | 14,18 | 14,54 | 1,54% | - |
| 15.12.2025 | 15,05 | 15,25 | 14,21 | 14,32 | -3,63% | - |
| 12.12.2025 | 14,45 | 15,40 | 14,45 | 14,86 | 2,91% | - |
| 11.12.2025 | 14,44 | 14,47 | 14,43 | 14,44 | -3,41% | - |
| 10.12.2025 | 14,67 | 14,97 | 14,60 | 14,95 | 2,12% | - |
| 09.12.2025 | 14,24 | 14,84 | 14,22 | 14,64 | 2,16% | - |
| 08.12.2025 | 14,35 | 14,37 | 14,29 | 14,33 | 0,07% | - |
| 05.12.2025 | 14,83 | 14,98 | 14,15 | 14,32 | -2,45% | 100,00 |
| 04.12.2025 | 14,81 | 15,03 | 14,63 | 14,68 | -0,27% | - |
| 03.12.2025 | 14,40 | 14,87 | 14,21 | 14,72 | 2,22% | - |
| 02.12.2025 | 14,40 | 14,69 | 14,18 | 14,40 | -2,64% | - |
| 01.12.2025 | 14,83 | 15,08 | 14,57 | 14,79 | -1,20% | - |
| 28.11.2025 | 14,27 | 15,01 | 14,04 | 14,97 | 6,02% | - |
| 27.11.2025 | 14,13 | 14,17 | 14,09 | 14,12 | 0,86% | - |
| 26.11.2025 | 13,74 | 14,16 | 13,44 | 14,00 | 1,82% | - |
| 25.11.2025 | 13,65 | 13,77 | 13,36 | 13,75 | 7,42% | - |
| 24.11.2025 | 12,76 | 12,85 | 12,76 | 12,80 | 2,32% | - |
| 21.11.2025 | 12,42 | 12,73 | 12,40 | 12,51 | -2,04% | - |
| 20.11.2025 | 13,40 | 13,52 | 12,64 | 12,77 | -4,84% | - |
| 19.11.2025 | 13,46 | 13,71 | 13,21 | 13,42 | 6,09% | - |
| 18.11.2025 | 12,62 | 12,65 | 12,59 | 12,65 | -1,79% | - |
| 17.11.2025 | 12,75 | 13,00 | 12,62 | 12,88 | 0,39% | - |
| 14.11.2025 | 13,08 | 13,13 | 12,53 | 12,83 | -1,99% | - |
| 13.11.2025 | 13,71 | 13,80 | 12,96 | 13,09 | -3,75% | - |
| 12.11.2025 | 13,23 | 13,80 | 13,21 | 13,60 | 3,19% | - |
| 11.11.2025 | 13,62 | 13,82 | 12,98 | 13,18 | -2,80% | - |
| 10.11.2025 | 13,52 | 13,94 | 13,44 | 13,56 | 3,27% | - |
| 07.11.2025 | 12,78 | 13,25 | 12,59 | 13,13 | 4,21% | - |
| 06.11.2025 | 12,88 | 13,11 | 12,60 | 12,60 | -0,79% | - |
| 05.11.2025 | 12,91 | 13,01 | 12,56 | 12,70 | -1,09% | - |
| 04.11.2025 | 13,18 | 13,40 | 12,78 | 12,84 | -3,09% | - |
| 03.11.2025 | 13,36 | 13,40 | 13,06 | 13,25 | 0,68% | - |
| 31.10.2025 | 13,46 | 13,64 | 12,91 | 13,16 | -2,08% | - |
| 30.10.2025 | 13,40 | 13,61 | 13,26 | 13,44 | 1,28% | - |
| 29.10.2025 | 13,38 | 13,68 | 13,06 | 13,27 | 0,68% | - |
| 28.10.2025 | 13,39 | 13,57 | 13,12 | 13,18 | -2,87% | - |
| 27.10.2025 | 14,11 | 14,15 | 13,27 | 13,57 | -5,57% | - |
| 24.10.2025 | 14,72 | 14,97 | 14,23 | 14,37 | -5,02% | 1.000,00 |
| 23.10.2025 | 15,73 | 16,16 | 15,11 | 15,13 | 4,06% | - |
| 22.10.2025 | 15,15 | 15,51 | 14,54 | 14,54 | -4,40% | - |
| 21.10.2025 | 16,07 | 16,19 | 14,60 | 15,21 | -6,80% | - |
| 20.10.2025 | 15,18 | 16,37 | 15,18 | 16,32 | 8,51% | - |
| 17.10.2025 | 15,51 | 15,54 | 14,33 | 15,04 | -1,05% | - |
| 16.10.2025 | 15,79 | 16,05 | 15,03 | 15,20 | -4,28% | - |
| 15.10.2025 | 16,43 | 16,57 | 15,24 | 15,88 | -0,81% | - |
| 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% | - |