11,230€
-4,34%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,60 | 11,75 | 11,12 | 11,24 | -4,26% | 17,00 |
| 30.07.2026 | 11,25 | 11,83 | 11,23 | 11,74 | 4,08% | - |
| 29.07.2026 | 11,16 | 11,66 | 10,74 | 11,28 | 1,71% | - |
| 28.07.2026 | 11,63 | 11,76 | 11,03 | 11,09 | -6,10% | - |
| 27.07.2026 | 11,84 | 12,06 | 11,37 | 11,81 | 1,37% | - |
| 24.07.2026 | 11,66 | 12,04 | 11,23 | 11,65 | -0,85% | - |
| 23.07.2026 | 12,32 | 12,45 | 11,73 | 11,75 | -4,39% | - |
| 22.07.2026 | 12,58 | 12,82 | 12,18 | 12,29 | -1,52% | - |
| 21.07.2026 | 12,79 | 12,83 | 12,45 | 12,48 | 0,40% | - |
| 20.07.2026 | 12,54 | 12,67 | 12,26 | 12,43 | 0,49% | - |
| 17.07.2026 | 12,44 | 12,59 | 12,07 | 12,37 | -0,08% | - |
| 16.07.2026 | 13,10 | 13,16 | 12,33 | 12,38 | -6,28% | - |
| 15.07.2026 | 13,31 | 13,53 | 12,87 | 13,21 | -1,86% | - |
| 14.07.2026 | 13,10 | 13,60 | 12,85 | 13,46 | 3,70% | - |
| 13.07.2026 | 12,92 | 13,16 | 12,82 | 12,98 | -1,44% | - |
| 10.07.2026 | 13,23 | 13,31 | 12,99 | 13,17 | -0,60% | 621,00 |
| 09.07.2026 | 12,96 | 13,32 | 12,96 | 13,25 | 2,24% | - |
| 08.07.2026 | 13,88 | 13,88 | 12,74 | 12,96 | -5,95% | - |
| 07.07.2026 | 14,34 | 14,58 | 13,72 | 13,78 | -5,03% | 450,00 |
| 06.07.2026 | 14,26 | 14,84 | 14,16 | 14,51 | 1,04% | 217,00 |
| 03.07.2026 | 14,63 | 14,63 | 14,15 | 14,36 | -0,21% | 7.000,00 |
| 02.07.2026 | 13,91 | 14,62 | 13,82 | 14,39 | 4,65% | - |
| 01.07.2026 | 13,27 | 14,19 | 13,19 | 13,75 | 2,38% | - |
| 30.06.2026 | 13,01 | 13,60 | 12,90 | 13,43 | 2,36% | 1.800,00 |
| 29.06.2026 | 13,16 | 13,23 | 12,64 | 13,12 | -0,68% | 4.950,00 |
| 26.06.2026 | 12,63 | 13,40 | 12,62 | 13,21 | 4,02% | - |
| 25.06.2026 | 12,67 | 12,90 | 12,59 | 12,70 | 0,00% | - |
| 24.06.2026 | 13,21 | 13,51 | 12,40 | 12,70 | -6,48% | - |
| 23.06.2026 | 13,41 | 13,84 | 13,22 | 13,58 | -0,73% | - |
| 22.06.2026 | 13,82 | 13,89 | 13,42 | 13,68 | 2,24% | - |
| 19.06.2026 | 13,53 | 13,68 | 13,38 | 13,38 | -3,11% | - |
| 18.06.2026 | 14,35 | 14,36 | 13,62 | 13,81 | -1,92% | - |
| 17.06.2026 | 13,86 | 14,50 | 13,84 | 14,08 | 1,15% | - |
| 16.06.2026 | 13,90 | 14,08 | 13,77 | 13,92 | 0,00% | - |
| 15.06.2026 | 13,63 | 14,33 | 13,60 | 13,92 | 4,50% | - |
| 12.06.2026 | 13,04 | 13,55 | 13,01 | 13,32 | 1,14% | - |
| 11.06.2026 | 12,61 | 13,22 | 12,56 | 13,17 | 4,69% | - |
| 10.06.2026 | 12,57 | 12,90 | 12,28 | 12,58 | -1,56% | - |
| 09.06.2026 | 12,15 | 12,93 | 11,72 | 12,78 | 5,88% | - |
| 08.06.2026 | 11,86 | 12,34 | 11,86 | 12,07 | 1,09% | - |
| 05.06.2026 | 13,34 | 13,47 | 11,93 | 11,94 | -11,42% | - |
| 04.06.2026 | 13,36 | 13,81 | 13,26 | 13,48 | 1,35% | - |
| 03.06.2026 | 13,50 | 13,60 | 13,14 | 13,30 | -1,92% | - |
| 02.06.2026 | 13,73 | 13,85 | 13,35 | 13,56 | -0,15% | - |
| 01.06.2026 | 13,74 | 13,94 | 13,15 | 13,58 | -2,02% | - |
| 29.05.2026 | 13,55 | 14,05 | 13,39 | 13,86 | 2,74% | - |
| 28.05.2026 | 13,01 | 13,59 | 12,96 | 13,49 | 2,04% | - |
| 27.05.2026 | 13,71 | 13,72 | 13,08 | 13,22 | -3,85% | - |
| 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% | - |