11,520€
-0,95%
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 | 11,73 | 11,75 | 11,56 | 11,57 | -0,52% | - |
| 30.07.2026 | 11,27 | 11,83 | 11,20 | 11,63 | 1,75% | - |
| 29.07.2026 | 11,00 | 11,67 | 10,73 | 11,43 | 2,70% | - |
| 28.07.2026 | 11,70 | 11,86 | 11,03 | 11,13 | -6,00% | - |
| 27.07.2026 | 11,73 | 11,96 | 11,73 | 11,84 | 1,72% | - |
| 24.07.2026 | 11,76 | 12,02 | 11,23 | 11,64 | -1,27% | - |
| 23.07.2026 | 12,32 | 12,45 | 11,71 | 11,79 | -4,15% | - |
| 22.07.2026 | 12,54 | 12,83 | 12,19 | 12,30 | -1,84% | - |
| 21.07.2026 | 12,55 | 12,85 | 12,44 | 12,53 | -0,24% | - |
| 20.07.2026 | 12,18 | 12,67 | 12,18 | 12,56 | 0,64% | - |
| 17.07.2026 | 12,40 | 12,59 | 12,07 | 12,48 | 0,73% | 139,00 |
| 16.07.2026 | 13,11 | 13,16 | 12,33 | 12,39 | -4,55% | - |
| 15.07.2026 | 13,44 | 13,52 | 12,87 | 12,98 | -3,28% | - |
| 14.07.2026 | 13,02 | 13,60 | 12,77 | 13,42 | 3,39% | - |
| 13.07.2026 | 13,14 | 13,22 | 12,82 | 12,98 | -2,41% | - |
| 10.07.2026 | 13,26 | 13,44 | 13,13 | 13,30 | 0,15% | - |
| 09.07.2026 | 13,06 | 13,32 | 12,88 | 13,28 | 2,63% | - |
| 08.07.2026 | 13,82 | 13,89 | 12,74 | 12,94 | -6,77% | - |
| 07.07.2026 | 14,50 | 14,58 | 13,87 | 13,88 | -4,28% | - |
| 06.07.2026 | 14,35 | 14,81 | 14,16 | 14,50 | -0,07% | 7,00 |
| 03.07.2026 | 14,42 | 14,67 | 14,42 | 14,51 | 1,04% | - |
| 02.07.2026 | 13,78 | 14,62 | 13,77 | 14,36 | 2,28% | - |
| 01.07.2026 | 13,42 | 14,06 | 13,19 | 14,04 | 4,23% | - |
| 30.06.2026 | 13,18 | 13,59 | 12,85 | 13,47 | 3,70% | 50,00 |
| 29.06.2026 | 13,24 | 13,24 | 12,64 | 12,99 | -0,46% | - |
| 26.06.2026 | 12,79 | 13,40 | 12,61 | 13,05 | 2,68% | - |
| 25.06.2026 | 12,70 | 12,89 | 12,61 | 12,71 | -3,27% | - |
| 24.06.2026 | 13,50 | 13,50 | 13,14 | 13,14 | -3,31% | - |
| 23.06.2026 | 13,70 | 13,84 | 13,22 | 13,59 | -0,80% | - |
| 22.06.2026 | 13,56 | 13,89 | 13,42 | 13,70 | 1,18% | - |
| 19.06.2026 | 13,79 | 13,79 | 13,49 | 13,54 | -1,96% | - |
| 18.06.2026 | 14,04 | 14,40 | 13,62 | 13,81 | -3,70% | - |
| 17.06.2026 | 13,85 | 14,51 | 13,79 | 14,34 | 2,87% | - |
| 16.06.2026 | 14,03 | 14,08 | 13,68 | 13,94 | 1,31% | - |
| 15.06.2026 | 13,38 | 13,79 | 13,38 | 13,76 | 3,15% | - |
| 12.06.2026 | 13,18 | 13,54 | 13,01 | 13,34 | 3,81% | - |
| 11.06.2026 | 12,60 | 12,86 | 12,53 | 12,85 | 1,50% | - |
| 10.06.2026 | 12,69 | 12,89 | 12,27 | 12,66 | 4,03% | - |
| 09.06.2026 | 12,12 | 12,40 | 12,10 | 12,17 | -0,08% | - |
| 08.06.2026 | 12,05 | 12,34 | 11,83 | 12,18 | -0,08% | - |
| 05.06.2026 | 13,50 | 13,50 | 12,12 | 12,19 | -9,50% | - |
| 04.06.2026 | 13,30 | 13,79 | 13,22 | 13,47 | 0,90% | - |
| 03.06.2026 | 13,59 | 13,63 | 13,15 | 13,35 | -1,84% | - |
| 02.06.2026 | 13,58 | 13,84 | 13,34 | 13,60 | -0,73% | - |
| 01.06.2026 | 14,12 | 14,12 | 13,63 | 13,70 | -0,51% | - |
| 29.05.2026 | 13,60 | 14,05 | 13,39 | 13,77 | 4,16% | - |
| 28.05.2026 | 13,16 | 13,25 | 12,95 | 13,22 | -1,93% | - |
| 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% | - |