13,260€
-2,93%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 13,71 | 13,72 | 13,08 | 13,26 | -3,56% | - |
| 26.05.2026 | 13,39 | 13,76 | 13,31 | 13,75 | 1,55% | - |
| 25.05.2026 | 13,47 | 13,56 | 13,46 | 13,54 | 1,58% | - |
| 22.05.2026 | 13,01 | 13,52 | 13,01 | 13,33 | 1,68% | - |
| 21.05.2026 | 13,25 | 13,49 | 13,06 | 13,11 | -1,58% | - |
| 20.05.2026 | 12,67 | 13,51 | 12,63 | 13,32 | 4,39% | - |
| 19.05.2026 | 13,18 | 13,37 | 12,71 | 12,76 | -4,06% | - |
| 18.05.2026 | 13,60 | 13,96 | 13,15 | 13,30 | -3,06% | - |
| 15.05.2026 | 14,11 | 14,52 | 13,40 | 13,72 | -5,64% | - |
| 14.05.2026 | 15,13 | 15,26 | 14,54 | 14,54 | -3,64% | - |
| 13.05.2026 | 15,03 | 15,40 | 14,78 | 15,09 | -0,07% | - |
| 12.05.2026 | 14,55 | 15,17 | 14,49 | 15,10 | -0,07% | - |
| 11.05.2026 | 14,30 | 15,50 | 14,29 | 15,11 | 4,57% | - |
| 08.05.2026 | 14,34 | 14,49 | 14,19 | 14,45 | 2,12% | - |
| 07.05.2026 | 14,71 | 14,94 | 14,09 | 14,15 | -3,35% | - |
| 06.05.2026 | 13,88 | 14,94 | 13,86 | 14,64 | 6,71% | - |
| 05.05.2026 | 13,77 | 14,06 | 13,69 | 13,72 | 0,51% | - |
| 04.05.2026 | 14,01 | 14,09 | 13,62 | 13,65 | -2,57% | - |
| 30.04.2026 | 13,70 | 14,17 | 13,65 | 14,01 | 3,09% | - |
| 29.04.2026 | 13,81 | 13,86 | 13,03 | 13,59 | -1,52% | - |
| 28.04.2026 | 13,61 | 13,94 | 13,43 | 13,80 | 0,00% | - |
| 27.04.2026 | 13,80 | 13,93 | 13,56 | 13,80 | -0,36% | - |
| 24.04.2026 | 13,99 | 14,09 | 13,81 | 13,85 | -1,28% | - |
| 23.04.2026 | 14,18 | 14,33 | 13,75 | 14,03 | -1,68% | - |
| 22.04.2026 | 14,01 | 14,28 | 13,82 | 14,27 | 3,33% | - |
| 21.04.2026 | 14,40 | 14,59 | 13,73 | 13,81 | -4,69% | - |
| 20.04.2026 | 14,78 | 14,90 | 14,39 | 14,49 | -2,62% | - |
| 17.04.2026 | 14,26 | 15,12 | 14,14 | 14,88 | 4,57% | - |
| 16.04.2026 | 14,41 | 14,57 | 14,22 | 14,23 | -0,56% | - |
| 15.04.2026 | 13,94 | 14,65 | 13,83 | 14,31 | 1,92% | - |
| 14.04.2026 | 13,18 | 14,06 | 13,01 | 14,04 | 6,44% | - |
| 13.04.2026 | 12,88 | 13,31 | 12,65 | 13,19 | 3,53% | - |
| 10.04.2026 | 12,73 | 13,05 | 12,55 | 12,74 | -0,08% | - |
| 09.04.2026 | 12,60 | 12,86 | 12,46 | 12,75 | 0,95% | - |
| 08.04.2026 | 13,02 | 13,29 | 12,00 | 12,63 | 3,02% | 24.072,00 |
| 07.04.2026 | 13,30 | 13,45 | 11,99 | 12,26 | -11,09% | 3.875,00 |
| 02.04.2026 | 13,06 | 14,10 | 12,91 | 13,79 | 1,10% | - |
| 01.04.2026 | 13,14 | 13,86 | 13,03 | 13,64 | 3,65% | - |
| 31.03.2026 | 12,39 | 13,35 | 12,32 | 13,16 | 8,22% | 1.404,00 |
| 30.03.2026 | 12,39 | 12,64 | 12,09 | 12,16 | -1,06% | 2.720,00 |
| 27.03.2026 | 12,22 | 12,39 | 11,90 | 12,29 | 3,54% | - |
| 26.03.2026 | 12,26 | 12,39 | 11,79 | 11,87 | -4,51% | - |
| 25.03.2026 | 12,60 | 12,94 | 12,22 | 12,43 | 0,65% | - |
| 24.03.2026 | 12,39 | 12,70 | 11,97 | 12,35 | -0,40% | 22.122,00 |
| 23.03.2026 | 11,50 | 12,74 | 11,33 | 12,40 | 1,22% | - |
| 20.03.2026 | 12,94 | 13,10 | 12,14 | 12,25 | -5,26% | - |
| 19.03.2026 | 13,26 | 13,39 | 12,49 | 12,93 | -3,72% | 1.260,00 |
| 18.03.2026 | 14,36 | 14,78 | 13,43 | 13,43 | -6,41% | - |
| 17.03.2026 | 15,20 | 15,39 | 14,05 | 14,35 | -5,16% | - |
| 16.03.2026 | 14,56 | 15,51 | 14,26 | 15,13 | 3,42% | - |
| 13.03.2026 | 15,44 | 15,50 | 14,48 | 14,63 | -4,94% | - |
| 12.03.2026 | 15,51 | 15,70 | 15,14 | 15,39 | -0,97% | - |
| 11.03.2026 | 15,41 | 15,59 | 14,86 | 15,54 | 0,65% | - |
| 10.03.2026 | 15,29 | 15,83 | 15,19 | 15,44 | 4,04% | - |
| 09.03.2026 | 14,92 | 15,39 | 14,12 | 14,84 | -1,07% | - |
| 06.03.2026 | 15,72 | 15,83 | 14,85 | 15,00 | -3,60% | - |
| 05.03.2026 | 16,22 | 16,37 | 15,28 | 15,56 | -3,35% | - |
| 04.03.2026 | 16,49 | 16,73 | 15,91 | 16,10 | -0,74% | - |
| 03.03.2026 | 17,36 | 17,51 | 15,81 | 16,22 | -6,89% | - |
| 02.03.2026 | 19,00 | 19,55 | 17,00 | 17,42 | -4,96% | 690,00 |
| 27.02.2026 | 16,43 | 18,36 | 16,19 | 18,33 | 10,89% | - |
| 26.02.2026 | 15,83 | 16,83 | 15,51 | 16,53 | 5,29% | - |
| 25.02.2026 | 15,32 | 15,95 | 15,20 | 15,70 | 3,29% | - |
| 24.02.2026 | 15,46 | 15,86 | 14,89 | 15,20 | -3,18% | - |
| 23.02.2026 | 15,09 | 16,21 | 15,06 | 15,70 | 4,11% | - |
| 20.02.2026 | 14,81 | 15,14 | 14,41 | 15,08 | 2,65% | - |
| 19.02.2026 | 13,85 | 14,79 | 13,70 | 14,69 | 6,99% | - |
| 18.02.2026 | 13,84 | 14,05 | 13,66 | 13,73 | 1,40% | - |
| 17.02.2026 | 13,21 | 13,60 | 12,86 | 13,54 | 0,45% | - |
| 16.02.2026 | 13,57 | 13,62 | 13,48 | 13,48 | -0,59% | - |
| 13.02.2026 | 13,33 | 13,83 | 13,23 | 13,56 | 3,04% | - |
| 12.02.2026 | 14,29 | 14,37 | 13,12 | 13,16 | -8,74% | - |
| 11.02.2026 | 14,66 | 15,01 | 14,10 | 14,42 | -1,30% | - |
| 10.02.2026 | 14,56 | 14,95 | 14,42 | 14,61 | -1,02% | - |
| 09.02.2026 | 14,63 | 14,88 | 14,27 | 14,76 | 2,50% | - |
| 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% | - |