20,010$
-3,24%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,74 | 20,85 | 20,12 | 20,12 | -2,71% | - |
| 08.01.2026 | 20,00 | 20,94 | 19,51 | 20,68 | 2,17% | 318.500,00 |
| 07.01.2026 | 19,79 | 20,41 | 19,38 | 20,24 | 2,17% | 390.079,00 |
| 06.01.2026 | 19,21 | 20,11 | 18,76 | 19,81 | 4,48% | 449.052,00 |
| 05.01.2026 | 19,06 | 19,71 | 18,80 | 18,96 | 2,60% | 368.102,00 |
| 02.01.2026 | 19,64 | 19,82 | 18,24 | 18,48 | -4,79% | 387.374,00 |
| 31.12.2025 | 19,50 | 19,92 | 19,15 | 19,41 | -1,07% | 383.819,00 |
| 30.12.2025 | 20,61 | 20,90 | 19,27 | 19,62 | -3,16% | 391.051,00 |
| 29.12.2025 | 21,81 | 21,81 | 19,90 | 20,26 | -10,12% | 557.108,00 |
| 26.12.2025 | 22,65 | 23,13 | 21,89 | 22,54 | 0,31% | 336.380,00 |
| 24.12.2025 | 21,95 | 22,58 | 21,33 | 22,47 | 3,74% | 302.375,00 |
| 23.12.2025 | 19,30 | 23,44 | 19,10 | 21,66 | 5,35% | 1.336.997,00 |
| 22.12.2025 | 19,43 | 20,66 | 19,25 | 20,56 | 8,96% | 552.636,00 |
| 19.12.2025 | 17,00 | 18,95 | 17,00 | 18,87 | 11,92% | 534.690,00 |
| 18.12.2025 | 17,01 | 17,25 | 16,79 | 16,86 | -0,53% | 185.428,00 |
| 17.12.2025 | 17,26 | 18,00 | 16,89 | 16,95 | -1,28% | 254.335,00 |
| 16.12.2025 | 16,98 | 17,54 | 16,98 | 17,17 | 1,42% | 198.900,00 |
| 15.12.2025 | 17,80 | 17,96 | 16,70 | 16,93 | -2,87% | 276.665,00 |
| 12.12.2025 | 17,34 | 18,08 | 16,97 | 17,43 | 2,95% | 407.294,00 |
| 11.12.2025 | 16,51 | 17,07 | 16,21 | 16,93 | -0,12% | 289.023,00 |
| 10.12.2025 | 17,27 | 17,48 | 16,64 | 16,95 | -0,88% | 342.522,00 |
| 09.12.2025 | 16,73 | 17,27 | 16,72 | 17,10 | 2,76% | 269.147,00 |
| 08.12.2025 | 16,70 | 16,90 | 16,46 | 16,64 | -0,18% | 184.581,00 |
| 05.12.2025 | 17,25 | 17,44 | 16,45 | 16,67 | -3,08% | 173.878,00 |
| 04.12.2025 | 17,27 | 17,45 | 17,02 | 17,20 | -0,86% | 148.306,00 |
| 03.12.2025 | 16,85 | 17,35 | 16,63 | 17,35 | 3,34% | 228.292,00 |
| 02.12.2025 | 16,78 | 17,02 | 16,47 | 16,79 | -0,30% | 139.498,00 |
| 01.12.2025 | 17,33 | 17,44 | 16,84 | 16,84 | -2,43% | 156.881,00 |
| 28.11.2025 | 16,48 | 17,44 | 16,26 | 17,26 | 5,18% | 224.839,00 |
| 26.11.2025 | 16,00 | 16,44 | 15,94 | 16,41 | 3,66% | 186.264,00 |
| 25.11.2025 | 15,70 | 15,97 | 15,38 | 15,83 | 0,70% | 167.360,00 |
| 24.11.2025 | 14,67 | 15,78 | 14,65 | 15,72 | 6,36% | 168.091,00 |
| 21.11.2025 | 14,50 | 14,92 | 14,22 | 14,78 | 1,58% | 210.131,00 |
| 20.11.2025 | 15,34 | 15,66 | 14,53 | 14,55 | -6,01% | 258.681,00 |
| 19.11.2025 | 15,77 | 15,94 | 15,22 | 15,48 | -0,06% | 180.384,00 |
| 18.11.2025 | 14,92 | 15,65 | 14,81 | 15,49 | 4,73% | 264.864,00 |
| 17.11.2025 | 14,75 | 15,05 | 14,52 | 14,79 | -0,67% | 152.639,00 |
| 14.11.2025 | 14,61 | 15,07 | 14,52 | 14,89 | -1,85% | 149.117,00 |
| 13.11.2025 | 15,97 | 16,00 | 15,08 | 15,17 | -4,05% | 223.840,00 |
| 12.11.2025 | 15,66 | 16,01 | 15,51 | 15,81 | 2,80% | 245.378,00 |
| 11.11.2025 | 15,90 | 15,90 | 15,02 | 15,38 | -1,66% | 162.499,00 |
| 10.11.2025 | 15,67 | 16,03 | 15,51 | 15,64 | 2,36% | 268.295,00 |
| 07.11.2025 | 14,65 | 15,31 | 14,57 | 15,28 | 4,59% | 220.571,00 |
| 06.11.2025 | 14,96 | 15,17 | 14,57 | 14,61 | -1,08% | 148.128,00 |
| 05.11.2025 | 14,85 | 14,85 | 14,43 | 14,77 | 0,41% | 226.351,00 |
| 04.11.2025 | 14,98 | 15,10 | 14,68 | 14,71 | -3,82% | 243.613,00 |
| 03.11.2025 | 15,31 | 15,42 | 15,00 | 15,29 | -0,17% | 247.381,00 |
| 31.10.2025 | 15,42 | 15,62 | 14,85 | 15,32 | -1,54% | 255.109,00 |
| 30.10.2025 | 15,37 | 15,82 | 15,36 | 15,56 | 1,24% | 187.224,00 |
| 29.10.2025 | 15,98 | 16,00 | 15,12 | 15,37 | -0,71% | 300.497,00 |
| 28.10.2025 | 15,58 | 15,79 | 15,24 | 15,48 | -2,46% | 273.837,00 |
| 27.10.2025 | 16,33 | 16,51 | 15,40 | 15,87 | -5,03% | 494.735,00 |
| 24.10.2025 | 17,30 | 17,43 | 16,55 | 16,71 | -2,90% | 305.367,00 |
| 23.10.2025 | 18,19 | 18,19 | 17,21 | 17,21 | -4,08% | 327.710,00 |
| 22.10.2025 | 17,10 | 18,02 | 17,10 | 17,94 | 2,75% | 328.067,00 |
| 21.10.2025 | 18,15 | 18,30 | 16,95 | 17,46 | -8,20% | 551.693,00 |
| 20.10.2025 | 18,00 | 19,07 | 17,77 | 19,02 | 8,05% | 580.377,00 |
| 17.10.2025 | 17,85 | 17,85 | 16,81 | 17,60 | -1,55% | - |
| 16.10.2025 | 18,30 | 18,34 | 17,52 | 17,88 | -3,04% | 469.339,00 |
| 15.10.2025 | 18,93 | 19,05 | 17,70 | 18,44 | -2,07% | 412.267,00 |
| 14.10.2025 | 18,00 | 18,98 | 17,90 | 18,83 | 3,58% | 390.918,00 |
| 13.10.2025 | 18,36 | 18,82 | 17,79 | 18,18 | 3,30% | 385.362,00 |
| 10.10.2025 | 17,30 | 18,30 | 17,28 | 17,60 | 1,85% | 395.452,00 |
| 09.10.2025 | 18,70 | 18,70 | 17,15 | 17,28 | -7,15% | 568.787,00 |
| 08.10.2025 | 18,52 | 19,20 | 18,15 | 18,61 | 1,58% | 548.639,00 |
| 07.10.2025 | 18,52 | 18,97 | 18,10 | 18,32 | 0,27% | 389.972,00 |
| 06.10.2025 | 18,31 | 18,73 | 18,02 | 18,27 | 2,01% | 470.379,00 |
| 03.10.2025 | 16,55 | 18,20 | 16,50 | 17,91 | 8,28% | 557.239,00 |
| 02.10.2025 | 17,10 | 17,18 | 16,08 | 16,54 | -2,76% | 347.351,00 |
| 01.10.2025 | 16,70 | 17,17 | 16,61 | 17,01 | 3,22% | 403.768,00 |
| 30.09.2025 | 15,63 | 16,53 | 15,50 | 16,48 | 4,17% | 262.501,00 |
| 29.09.2025 | 16,50 | 16,59 | 15,79 | 15,82 | -2,53% | 314.351,00 |
| 26.09.2025 | 15,62 | 16,49 | 15,56 | 16,23 | 4,04% | 344.823,00 |
| 25.09.2025 | 15,44 | 15,80 | 15,27 | 15,60 | 3,17% | 328.084,00 |
| 24.09.2025 | 15,97 | 16,07 | 15,09 | 15,12 | -5,32% | 396.193,00 |
| 23.09.2025 | 16,37 | 16,71 | 15,91 | 15,97 | -2,20% | 332.012,00 |
| 22.09.2025 | 16,21 | 16,57 | 15,83 | 16,33 | 2,51% | 553.542,00 |
| 19.09.2025 | 15,79 | 16,17 | 15,75 | 15,93 | 0,70% | 550.872,00 |
| 18.09.2025 | 15,26 | 15,83 | 14,92 | 15,82 | 5,40% | 343.578,00 |
| 17.09.2025 | 14,82 | 15,70 | 14,76 | 15,01 | 0,81% | 331.071,00 |
| 16.09.2025 | 15,23 | 15,58 | 14,55 | 14,89 | -1,65% | 275.377,00 |
| 15.09.2025 | 15,90 | 16,06 | 15,09 | 15,14 | -4,30% | 405.876,00 |
| 12.09.2025 | 15,46 | 16,36 | 15,40 | 15,82 | 4,01% | 509.802,00 |
| 11.09.2025 | 14,16 | 15,61 | 14,09 | 15,21 | 7,80% | 686.726,00 |
| 10.09.2025 | 13,00 | 14,14 | 13,00 | 14,11 | 9,72% | 469.319,00 |
| 09.09.2025 | 13,00 | 13,00 | 12,47 | 12,86 | 0,63% | 203.682,00 |
| 08.09.2025 | 12,83 | 13,19 | 12,68 | 12,78 | 2,49% | 250.904,00 |
| 05.09.2025 | 12,52 | 12,76 | 12,39 | 12,47 | 1,30% | 224.366,00 |
| 04.09.2025 | 12,96 | 13,09 | 12,25 | 12,31 | -5,96% | 259.151,00 |
| 03.09.2025 | 13,72 | 13,79 | 12,96 | 13,09 | -3,68% | 215.597,00 |
| 02.09.2025 | 13,17 | 13,66 | 12,93 | 13,59 | 3,50% | 318.696,00 |
| 29.08.2025 | 13,10 | 13,32 | 12,87 | 13,13 | 0,61% | 232.650,00 |
| 28.08.2025 | 13,33 | 13,49 | 12,91 | 13,05 | -2,17% | 153.420,00 |
| 27.08.2025 | 13,13 | 13,60 | 12,95 | 13,34 | 1,60% | 443.973,00 |
| 26.08.2025 | 12,19 | 13,15 | 12,19 | 13,13 | 9,42% | 403.526,00 |
| 25.08.2025 | 12,24 | 12,38 | 11,91 | 12,00 | -1,88% | 120.798,00 |
| 22.08.2025 | 11,46 | 12,60 | 11,38 | 12,23 | 5,43% | 442.447,00 |
| 21.08.2025 | 10,89 | 11,92 | 10,71 | 11,60 | 6,52% | 593.228,00 |
| 20.08.2025 | 10,50 | 10,94 | 10,33 | 10,89 | 4,61% | 313.293,00 |
| 19.08.2025 | 11,22 | 11,24 | 10,32 | 10,41 | -7,22% | 267.054,00 |