15,830€
-2,94%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,18 | 16,57 | 15,80 | 16,07 | -1,47% | - |
| 14.10.2025 | 15,59 | 16,33 | 15,35 | 16,31 | 3,69% | 96,00 |
| 13.10.2025 | 15,11 | 15,78 | 15,11 | 15,73 | 2,95% | - |
| 10.10.2025 | 14,93 | 15,72 | 14,71 | 15,28 | 1,66% | 200,00 |
| 09.10.2025 | 16,10 | 16,16 | 15,00 | 15,03 | -4,63% | - |
| 08.10.2025 | 15,67 | 16,41 | 15,57 | 15,76 | 1,09% | 60,00 |
| 07.10.2025 | 15,61 | 16,23 | 15,54 | 15,59 | -0,64% | 107,00 |
| 06.10.2025 | 15,25 | 16,02 | 15,25 | 15,69 | 10,03% | 1,00 |
| 03.10.2025 | 14,22 | 14,39 | 14,07 | 14,26 | 0,35% | - |
| 02.10.2025 | 14,62 | 14,67 | 13,73 | 14,21 | -2,00% | - |
| 01.10.2025 | 14,05 | 14,65 | 13,99 | 14,50 | 5,22% | - |
| 30.09.2025 | 13,68 | 13,88 | 13,23 | 13,78 | 1,62% | - |
| 29.09.2025 | 14,03 | 14,54 | 13,47 | 13,56 | -3,07% | - |
| 26.09.2025 | 13,41 | 14,02 | 13,19 | 13,99 | 5,74% | - |
| 25.09.2025 | 12,89 | 13,52 | 12,66 | 13,23 | 2,16% | - |
| 24.09.2025 | 13,53 | 13,76 | 12,95 | 12,95 | -5,06% | 25,00 |
| 23.09.2025 | 13,77 | 14,14 | 13,64 | 13,64 | -1,66% | - |
| 22.09.2025 | 13,62 | 14,09 | 13,46 | 13,87 | 2,44% | - |
| 19.09.2025 | 13,50 | 13,74 | 13,38 | 13,54 | 1,42% | 100,00 |
| 18.09.2025 | 12,69 | 13,44 | 12,61 | 13,35 | 3,33% | - |
| 17.09.2025 | 12,55 | 13,23 | 12,44 | 12,92 | 4,53% | - |
| 16.09.2025 | 12,94 | 13,16 | 12,30 | 12,36 | -4,78% | - |
| 15.09.2025 | 13,49 | 13,90 | 12,82 | 12,98 | -3,49% | - |
| 12.09.2025 | 12,88 | 13,53 | 12,88 | 13,45 | 2,44% | 6,00 |
| 11.09.2025 | 12,07 | 13,31 | 11,84 | 13,13 | 19,15% | 1,00 |
| 10.09.2025 | 11,07 | 11,07 | 11,01 | 11,02 | 0,82% | - |
| 09.09.2025 | 10,88 | 11,39 | 10,64 | 10,93 | 0,00% | - |
| 08.09.2025 | 10,57 | 11,17 | 10,34 | 10,93 | 2,82% | 80,00 |
| 05.09.2025 | 10,57 | 10,87 | 10,53 | 10,63 | 0,47% | 256,00 |
| 04.09.2025 | 11,28 | 11,34 | 10,54 | 10,58 | -5,96% | 426,00 |
| 03.09.2025 | 11,69 | 11,89 | 11,11 | 11,25 | -3,76% | 368,00 |
| 02.09.2025 | 11,40 | 11,73 | 11,13 | 11,69 | 3,18% | 80,00 |
| 01.09.2025 | 11,28 | 11,35 | 11,25 | 11,33 | 0,89% | - |
| 29.08.2025 | 11,16 | 11,39 | 11,06 | 11,23 | 0,81% | - |
| 28.08.2025 | 11,43 | 11,53 | 11,07 | 11,14 | -2,71% | 54,00 |
| 27.08.2025 | 11,28 | 11,70 | 11,21 | 11,45 | 1,78% | - |
| 26.08.2025 | 10,33 | 11,29 | 10,31 | 11,25 | 8,59% | - |
| 25.08.2025 | 10,43 | 10,55 | 10,31 | 10,36 | 1,17% | - |
| 22.08.2025 | 9,80 | 10,73 | 9,80 | 10,24 | 2,55% | - |
| 21.08.2025 | 9,35 | 10,10 | 9,25 | 9,99 | 6,73% | - |
| 20.08.2025 | 8,85 | 9,38 | 8,85 | 9,36 | 4,76% | - |
| 19.08.2025 | 9,61 | 9,71 | 8,87 | 8,93 | -7,03% | - |
| 18.08.2025 | 9,75 | 9,88 | 9,48 | 9,61 | -0,72% | - |
| 15.08.2025 | 10,01 | 10,09 | 9,66 | 9,68 | -3,39% | - |
| 14.08.2025 | 10,17 | 10,37 | 9,98 | 10,02 | -1,62% | - |
| 13.08.2025 | 10,53 | 10,71 | 10,17 | 10,18 | -4,23% | - |
| 12.08.2025 | 10,57 | 10,83 | 10,45 | 10,63 | 0,95% | - |
| 11.08.2025 | 10,33 | 10,70 | 10,08 | 10,53 | 1,74% | 465,00 |
| 08.08.2025 | 10,05 | 10,61 | 9,98 | 10,35 | 2,83% | - |
| 07.08.2025 | 10,04 | 10,32 | 9,88 | 10,07 | 0,25% | 100,00 |
| 06.08.2025 | 9,68 | 10,04 | 9,55 | 10,04 | 3,56% | - |
| 05.08.2025 | 9,72 | 9,86 | 9,45 | 9,70 | -0,36% | - |
| 04.08.2025 | 8,95 | 9,75 | 8,86 | 9,73 | 9,57% | - |
| 01.08.2025 | 8,91 | 9,08 | 8,77 | 8,88 | -0,73% | - |
| 31.07.2025 | 9,02 | 9,27 | 8,87 | 8,95 | -1,38% | 110,00 |
| 30.07.2025 | 9,68 | 9,73 | 8,90 | 9,07 | -6,45% | - |
| 29.07.2025 | 9,59 | 9,83 | 9,51 | 9,70 | 1,52% | - |
| 28.07.2025 | 9,82 | 9,94 | 9,22 | 9,55 | -2,60% | 363,00 |
| 25.07.2025 | 9,57 | 9,90 | 9,48 | 9,81 | 2,35% | - |
| 24.07.2025 | 9,57 | 9,68 | 9,22 | 9,58 | 0,63% | - |
| 23.07.2025 | 9,75 | 9,89 | 9,39 | 9,52 | -2,61% | - |
| 22.07.2025 | 9,94 | 10,01 | 9,71 | 9,78 | -1,41% | - |
| 21.07.2025 | 9,62 | 10,05 | 9,62 | 9,92 | 3,01% | 100,00 |
| 18.07.2025 | 9,69 | 9,85 | 9,60 | 9,63 | -0,88% | 213,00 |
| 17.07.2025 | 9,61 | 9,74 | 9,44 | 9,71 | 0,94% | 30,00 |
| 16.07.2025 | 9,88 | 9,96 | 9,49 | 9,62 | -2,43% | 135,00 |
| 15.07.2025 | 10,44 | 10,46 | 9,73 | 9,86 | -4,92% | - |
| 14.07.2025 | 10,57 | 10,79 | 10,29 | 10,37 | -1,14% | 350,00 |
| 11.07.2025 | 10,47 | 10,71 | 10,21 | 10,49 | 0,19% | 1,00 |
| 10.07.2025 | 10,41 | 10,64 | 10,33 | 10,47 | 1,06% | - |
| 09.07.2025 | 10,49 | 10,56 | 10,19 | 10,36 | -1,15% | - |
| 08.07.2025 | 10,89 | 10,99 | 10,12 | 10,48 | -4,12% | 120,00 |
| 07.07.2025 | 10,80 | 11,01 | 10,20 | 10,93 | 1,39% | - |
| 04.07.2025 | 10,83 | 10,84 | 10,76 | 10,78 | 0,09% | - |
| 03.07.2025 | 10,88 | 10,91 | 10,61 | 10,77 | -1,10% | 70,00 |
| 02.07.2025 | 10,58 | 11,18 | 10,54 | 10,89 | 3,13% | - |
| 01.07.2025 | 10,43 | 10,71 | 10,25 | 10,56 | 1,93% | - |
| 30.06.2025 | 10,46 | 10,52 | 10,18 | 10,36 | -0,38% | - |
| 27.06.2025 | 11,16 | 11,29 | 10,24 | 10,40 | -6,22% | - |
| 26.06.2025 | 10,67 | 11,23 | 10,67 | 11,09 | 3,45% | - |
| 25.06.2025 | 11,04 | 11,21 | 10,62 | 10,72 | -3,07% | - |
| 24.06.2025 | 10,40 | 11,09 | 10,06 | 11,06 | 4,05% | - |
| 23.06.2025 | 10,61 | 10,90 | 10,40 | 10,63 | 0,38% | 100,00 |
| 20.06.2025 | 10,63 | 10,74 | 10,31 | 10,59 | -0,28% | - |
| 19.06.2025 | 10,66 | 10,67 | 10,56 | 10,62 | 0,28% | - |
| 18.06.2025 | 10,48 | 10,95 | 10,30 | 10,59 | 1,05% | - |
| 17.06.2025 | 11,04 | 11,17 | 10,46 | 10,48 | -4,99% | - |
| 16.06.2025 | 11,52 | 11,95 | 11,03 | 11,03 | -4,50% | - |
| 13.06.2025 | 11,34 | 12,18 | 11,34 | 11,55 | 1,67% | - |
| 12.06.2025 | 11,82 | 11,88 | 11,28 | 11,36 | -2,91% | - |
| 11.06.2025 | 11,54 | 11,92 | 11,43 | 11,70 | 2,01% | - |
| 10.06.2025 | 11,87 | 12,29 | 11,45 | 11,47 | -3,86% | 50,00 |
| 09.06.2025 | 12,33 | 12,63 | 11,27 | 11,93 | -4,10% | - |
| 06.06.2025 | 12,03 | 12,62 | 11,77 | 12,44 | 4,10% | - |
| 05.06.2025 | 11,85 | 12,36 | 11,67 | 11,95 | 1,44% | 100,00 |
| 04.06.2025 | 11,15 | 11,79 | 11,01 | 11,78 | 5,18% | - |
| 03.06.2025 | 11,14 | 11,29 | 10,71 | 11,20 | 0,45% | - |
| 02.06.2025 | 10,19 | 11,52 | 10,17 | 11,15 | 9,74% | 665,00 |
| 30.05.2025 | 9,77 | 10,21 | 9,59 | 10,16 | 4,74% | 111,00 |
| 29.05.2025 | 10,13 | 10,17 | 9,61 | 9,70 | -3,96% | - |