15,750€
5,78%
Echtzeit-Aktienkurs US Gold Corp
Bid:
Ask:
Aktienkurse zur US Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,10 | 15,83 | 15,10 | 15,40 | 3,43% | 60,00 |
| 09.03.2026 | 14,99 | 15,05 | 14,51 | 14,89 | -3,37% | - |
| 06.03.2026 | 15,57 | 15,83 | 14,98 | 15,41 | -5,40% | - |
| 05.03.2026 | 16,08 | 16,37 | 16,07 | 16,29 | -1,75% | - |
| 04.03.2026 | 16,07 | 16,70 | 16,07 | 16,58 | -2,64% | - |
| 03.03.2026 | 17,38 | 17,51 | 16,49 | 17,03 | -1,50% | - |
| 02.03.2026 | 18,32 | 19,55 | 17,00 | 17,29 | -3,35% | 87,00 |
| 27.02.2026 | 16,48 | 18,02 | 16,19 | 17,89 | 7,84% | - |
| 26.02.2026 | 15,83 | 16,83 | 15,69 | 16,59 | 7,03% | - |
| 25.02.2026 | 15,25 | 15,52 | 15,20 | 15,50 | 2,24% | - |
| 24.02.2026 | 15,69 | 15,86 | 14,89 | 15,16 | 0,13% | - |
| 23.02.2026 | 15,11 | 15,30 | 15,06 | 15,14 | 1,27% | - |
| 20.02.2026 | 14,79 | 15,13 | 14,41 | 14,95 | 2,89% | - |
| 19.02.2026 | 13,75 | 14,61 | 13,70 | 14,53 | 5,06% | - |
| 18.02.2026 | 13,57 | 14,05 | 13,57 | 13,83 | 1,77% | - |
| 17.02.2026 | 13,16 | 13,59 | 12,86 | 13,59 | 0,07% | 80,00 |
| 16.02.2026 | 13,63 | 13,63 | 13,46 | 13,58 | 0,22% | - |
| 13.02.2026 | 13,16 | 13,83 | 13,16 | 13,55 | -5,44% | - |
| 12.02.2026 | 14,42 | 14,42 | 14,21 | 14,33 | -0,90% | - |
| 11.02.2026 | 14,54 | 15,01 | 14,10 | 14,46 | -2,30% | - |
| 10.02.2026 | 14,69 | 14,95 | 14,42 | 14,80 | 0,61% | - |
| 09.02.2026 | 14,40 | 14,71 | 14,27 | 14,71 | 3,37% | 50,00 |
| 06.02.2026 | 13,94 | 14,26 | 13,72 | 14,23 | 0,49% | 70,00 |
| 05.02.2026 | 14,73 | 14,74 | 14,02 | 14,16 | -1,46% | - |
| 04.02.2026 | 14,97 | 15,54 | 14,35 | 14,37 | -2,44% | - |
| 03.02.2026 | 14,40 | 15,48 | 14,40 | 14,73 | 2,58% | - |
| 02.02.2026 | 14,64 | 15,11 | 13,20 | 14,36 | -4,27% | 270,00 |
| 30.01.2026 | 16,59 | 16,59 | 14,65 | 15,00 | -8,81% | 250,00 |
| 29.01.2026 | 16,89 | 17,78 | 16,20 | 16,45 | -3,01% | 150,00 |
| 28.01.2026 | 18,00 | 18,62 | 16,58 | 16,96 | -5,78% | 50,00 |
| 27.01.2026 | 18,09 | 18,33 | 18,00 | 18,00 | -2,01% | - |
| 26.01.2026 | 19,12 | 20,17 | 17,99 | 18,37 | -3,26% | 15,00 |
| 23.01.2026 | 17,70 | 19,10 | 17,67 | 18,99 | 8,02% | 85,00 |
| 22.01.2026 | 16,45 | 17,74 | 16,40 | 17,58 | 7,00% | 30,00 |
| 21.01.2026 | 17,12 | 17,77 | 16,30 | 16,43 | -4,03% | 411,00 |
| 20.01.2026 | 17,32 | 17,68 | 16,74 | 17,12 | -0,98% | - |
| 19.01.2026 | 16,73 | 17,52 | 16,73 | 17,29 | 3,72% | 46,00 |
| 16.01.2026 | 17,27 | 17,53 | 16,36 | 16,67 | -4,47% | - |
| 15.01.2026 | 17,44 | 17,51 | 16,94 | 17,45 | 1,04% | 100,00 |
| 14.01.2026 | 16,95 | 17,39 | 16,64 | 17,27 | 1,89% | - |
| 13.01.2026 | 17,38 | 17,66 | 16,77 | 16,95 | -2,70% | - |
| 12.01.2026 | 16,98 | 17,60 | 16,98 | 17,42 | 1,34% | 110,00 |
| 09.01.2026 | 17,74 | 17,99 | 17,13 | 17,19 | -1,55% | - |
| 08.01.2026 | 17,17 | 17,55 | 16,78 | 17,46 | 1,57% | 50,00 |
| 07.01.2026 | 16,95 | 17,41 | 16,58 | 17,19 | 1,48% | 50,00 |
| 06.01.2026 | 16,18 | 17,21 | 16,10 | 16,94 | 3,48% | - |
| 05.01.2026 | 15,77 | 16,79 | 15,77 | 16,37 | 4,27% | - |
| 02.01.2026 | 17,56 | 17,56 | 15,58 | 15,70 | -10,18% | - |
| 30.12.2025 | 17,56 | 17,56 | 17,29 | 17,48 | 1,33% | - |
| 29.12.2025 | 19,11 | 19,11 | 16,93 | 17,25 | -5,69% | - |
| 23.12.2025 | 17,49 | 19,84 | 15,98 | 18,29 | 5,24% | 719,00 |
| 22.12.2025 | 16,12 | 17,52 | 16,12 | 17,38 | 7,88% | - |
| 19.12.2025 | 14,44 | 16,15 | 14,33 | 16,11 | 11,18% | - |
| 18.12.2025 | 14,41 | 14,69 | 14,33 | 14,49 | 0,49% | - |
| 17.12.2025 | 14,63 | 15,31 | 14,40 | 14,42 | -1,57% | 5,00 |
| 16.12.2025 | 14,40 | 14,85 | 14,19 | 14,65 | 2,45% | 80,00 |
| 15.12.2025 | 14,91 | 15,43 | 14,21 | 14,30 | -3,96% | - |
| 12.12.2025 | 14,40 | 15,35 | 14,40 | 14,89 | 3,62% | 120,00 |
| 11.12.2025 | 14,50 | 14,53 | 13,91 | 14,37 | -1,91% | 120,00 |
| 10.12.2025 | 14,63 | 15,02 | 14,59 | 14,65 | -0,07% | 160,00 |
| 09.12.2025 | 14,26 | 14,84 | 14,19 | 14,66 | 2,81% | - |
| 08.12.2025 | 14,35 | 14,47 | 14,15 | 14,26 | -0,07% | - |
| 05.12.2025 | 14,77 | 14,98 | 14,16 | 14,27 | -4,36% | - |
| 04.12.2025 | 14,87 | 14,97 | 14,63 | 14,92 | 0,47% | - |
| 03.12.2025 | 14,45 | 14,88 | 14,18 | 14,85 | 2,48% | - |
| 02.12.2025 | 14,62 | 14,69 | 14,19 | 14,49 | -2,62% | - |
| 01.12.2025 | 14,99 | 15,15 | 14,58 | 14,88 | -0,07% | - |
| 28.11.2025 | 14,25 | 14,90 | 14,11 | 14,89 | 5,38% | - |
| 27.11.2025 | 14,18 | 14,18 | 14,09 | 14,13 | 0,50% | - |
| 26.11.2025 | 13,68 | 14,11 | 13,28 | 14,06 | 2,18% | - |
| 25.11.2025 | 13,64 | 13,77 | 13,36 | 13,76 | 1,40% | - |
| 24.11.2025 | 12,83 | 13,58 | 12,71 | 13,57 | 8,91% | - |
| 21.11.2025 | 12,64 | 12,64 | 12,39 | 12,46 | -2,50% | - |
| 20.11.2025 | 13,43 | 13,52 | 12,64 | 12,78 | -5,12% | - |
| 19.11.2025 | 13,39 | 13,65 | 13,21 | 13,47 | 4,34% | - |
| 18.11.2025 | 12,81 | 12,91 | 12,54 | 12,91 | 0,78% | 30,00 |
| 17.11.2025 | 12,81 | 12,87 | 12,71 | 12,81 | -0,85% | - |
| 14.11.2025 | 13,03 | 13,36 | 12,53 | 12,92 | -1,30% | 1,00 |
| 13.11.2025 | 13,71 | 13,80 | 12,97 | 13,09 | -4,59% | - |
| 12.11.2025 | 13,30 | 13,80 | 13,18 | 13,72 | 3,70% | - |
| 11.11.2025 | 13,53 | 13,82 | 12,98 | 13,23 | -2,43% | - |
| 10.11.2025 | 13,21 | 13,94 | 13,21 | 13,56 | 6,02% | - |
| 07.11.2025 | 12,66 | 12,92 | 12,58 | 12,79 | 0,87% | - |
| 06.11.2025 | 12,83 | 13,10 | 12,60 | 12,68 | -1,25% | 7,00 |
| 05.11.2025 | 12,88 | 13,01 | 12,57 | 12,84 | -0,47% | - |
| 04.11.2025 | 13,30 | 13,40 | 12,76 | 12,90 | -2,57% | 100,00 |
| 03.11.2025 | 13,34 | 13,42 | 13,06 | 13,24 | 0,08% | - |
| 31.10.2025 | 13,51 | 13,64 | 12,90 | 13,23 | -1,05% | - |
| 30.10.2025 | 13,34 | 13,61 | 13,16 | 13,37 | 0,68% | - |
| 29.10.2025 | 13,30 | 13,68 | 13,06 | 13,28 | -1,04% | - |
| 28.10.2025 | 13,53 | 13,70 | 13,12 | 13,42 | -2,68% | - |
| 27.10.2025 | 14,38 | 14,38 | 13,27 | 13,79 | -3,36% | 109,00 |
| 24.10.2025 | 14,80 | 14,98 | 14,27 | 14,27 | -6,67% | - |
| 23.10.2025 | 15,55 | 16,16 | 15,10 | 15,29 | 2,41% | - |
| 22.10.2025 | 14,74 | 15,39 | 14,64 | 14,93 | -0,99% | - |
| 21.10.2025 | 16,28 | 16,28 | 14,60 | 15,08 | -7,60% | - |
| 20.10.2025 | 15,13 | 16,37 | 14,99 | 16,32 | 8,95% | 109,00 |
| 17.10.2025 | 15,17 | 15,56 | 14,31 | 14,98 | -1,19% | 300,00 |
| 16.10.2025 | 15,83 | 16,05 | 15,04 | 15,16 | -5,66% | - |
| 15.10.2025 | 16,18 | 16,57 | 15,80 | 16,07 | -1,47% | - |