13,250€
-3,28%
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 | 13,76 | 13,76 | 13,48 | 13,48 | -1,61% | - |
| 26.05.2026 | 13,23 | 13,75 | 13,23 | 13,70 | 1,18% | - |
| 25.05.2026 | 13,36 | 13,56 | 13,36 | 13,54 | 3,75% | - |
| 22.05.2026 | 13,12 | 13,28 | 12,99 | 13,05 | -0,31% | - |
| 21.05.2026 | 13,32 | 13,49 | 13,06 | 13,09 | 2,43% | - |
| 20.05.2026 | 12,68 | 12,87 | 12,63 | 12,78 | 0,24% | 50,00 |
| 19.05.2026 | 13,24 | 13,36 | 12,71 | 12,75 | -4,06% | - |
| 18.05.2026 | 13,68 | 13,96 | 13,22 | 13,29 | -3,13% | - |
| 15.05.2026 | 14,52 | 14,57 | 13,40 | 13,72 | -9,26% | - |
| 14.05.2026 | 15,15 | 15,19 | 15,10 | 15,12 | 0,33% | - |
| 13.05.2026 | 15,00 | 15,39 | 14,78 | 15,07 | 3,79% | - |
| 12.05.2026 | 14,93 | 15,16 | 14,40 | 14,52 | -4,22% | - |
| 11.05.2026 | 14,42 | 15,49 | 14,29 | 15,16 | 6,16% | - |
| 08.05.2026 | 14,16 | 14,46 | 14,15 | 14,28 | -3,32% | - |
| 07.05.2026 | 14,69 | 14,94 | 14,55 | 14,77 | 0,82% | - |
| 06.05.2026 | 13,71 | 14,91 | 13,71 | 14,65 | 5,93% | - |
| 05.05.2026 | 13,62 | 13,84 | 13,62 | 13,83 | 1,17% | - |
| 04.05.2026 | 14,05 | 14,08 | 13,62 | 13,67 | -1,94% | - |
| 30.04.2026 | 13,63 | 14,17 | 13,63 | 13,94 | 1,98% | - |
| 29.04.2026 | 13,79 | 13,85 | 13,65 | 13,67 | 1,56% | 100,00 |
| 28.04.2026 | 13,87 | 13,87 | 13,44 | 13,46 | -2,46% | - |
| 27.04.2026 | 13,80 | 13,93 | 13,56 | 13,80 | -0,43% | - |
| 24.04.2026 | 14,00 | 14,09 | 13,83 | 13,86 | -2,94% | - |
| 23.04.2026 | 14,29 | 14,29 | 14,07 | 14,28 | 1,42% | - |
| 22.04.2026 | 13,70 | 14,15 | 13,70 | 14,08 | -2,56% | - |
| 21.04.2026 | 14,51 | 14,59 | 14,36 | 14,45 | -2,36% | - |
| 20.04.2026 | 15,10 | 15,10 | 14,74 | 14,80 | -0,13% | - |
| 17.04.2026 | 14,23 | 15,12 | 14,14 | 14,82 | 2,07% | 200,00 |
| 16.04.2026 | 14,32 | 14,59 | 14,32 | 14,52 | 1,97% | 400,00 |
| 15.04.2026 | 13,84 | 14,65 | 13,84 | 14,24 | 2,89% | - |
| 14.04.2026 | 13,14 | 13,85 | 13,01 | 13,84 | 8,12% | 900,00 |
| 13.04.2026 | 12,97 | 12,97 | 12,79 | 12,80 | 0,71% | - |
| 10.04.2026 | 12,73 | 13,05 | 12,42 | 12,71 | 0,16% | - |
| 09.04.2026 | 12,66 | 12,73 | 12,55 | 12,69 | 4,88% | - |
| 08.04.2026 | 12,24 | 13,29 | 12,07 | 12,10 | -0,58% | 1.790,00 |
| 07.04.2026 | 13,27 | 13,46 | 12,14 | 12,17 | -12,32% | 155,00 |
| 02.04.2026 | 13,63 | 14,06 | 12,91 | 13,88 | 0,95% | - |
| 01.04.2026 | 13,18 | 13,86 | 13,03 | 13,75 | 5,93% | - |
| 31.03.2026 | 12,32 | 13,35 | 12,32 | 12,98 | 3,10% | 78,00 |
| 30.03.2026 | 12,30 | 12,64 | 12,30 | 12,59 | 3,20% | - |
| 27.03.2026 | 11,93 | 12,46 | 11,93 | 12,20 | -1,05% | - |
| 26.03.2026 | 12,19 | 12,39 | 12,06 | 12,33 | -2,61% | - |
| 25.03.2026 | 12,70 | 12,94 | 12,45 | 12,66 | 4,11% | - |
| 24.03.2026 | 12,30 | 12,70 | 12,14 | 12,16 | -2,49% | - |
| 23.03.2026 | 12,40 | 12,74 | 11,33 | 12,47 | 2,38% | - |
| 20.03.2026 | 12,86 | 13,20 | 12,14 | 12,18 | -3,33% | 50,00 |
| 19.03.2026 | 13,40 | 13,43 | 12,50 | 12,60 | -7,76% | 710,00 |
| 18.03.2026 | 14,32 | 14,78 | 13,58 | 13,66 | -5,53% | - |
| 17.03.2026 | 15,13 | 15,39 | 14,05 | 14,46 | -3,02% | - |
| 16.03.2026 | 14,76 | 15,51 | 14,26 | 14,91 | 1,43% | 698,00 |
| 13.03.2026 | 15,41 | 15,50 | 14,69 | 14,70 | -4,42% | - |
| 12.03.2026 | 15,58 | 15,58 | 15,31 | 15,38 | 1,18% | - |
| 11.03.2026 | 15,75 | 15,75 | 14,86 | 15,20 | -1,30% | - |
| 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% | - |