12,482$
1,40%
Echtzeit-Aktienkurs US Gold Corp
Bid:
Ask:
Aktienkurse zur US Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 12,52 | 12,76 | 12,39 | 12,47 | 1,30% | 223.686,00 |
| 04.09.2025 | 12,96 | 13,09 | 12,25 | 12,31 | -6,03% | 259.151,00 |
| 03.09.2025 | 13,72 | 13,79 | 12,96 | 13,10 | -3,61% | 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 |
| 18.08.2025 | 11,40 | 11,45 | 11,05 | 11,22 | -1,06% | 169.590,00 |
| 15.08.2025 | 11,60 | 11,60 | 11,30 | 11,34 | -2,83% | 114.559,00 |
| 14.08.2025 | 11,82 | 12,07 | 11,60 | 11,67 | -1,93% | 121.705,00 |
| 13.08.2025 | 12,33 | 12,33 | 11,88 | 11,90 | -4,49% | 225.362,00 |
| 12.08.2025 | 12,40 | 12,66 | 12,18 | 12,46 | 1,22% | 339.507,00 |
| 11.08.2025 | 12,07 | 12,43 | 11,80 | 12,31 | 2,41% | 225.032,00 |
| 08.08.2025 | 11,87 | 12,40 | 11,83 | 12,02 | 2,56% | 264.959,00 |
| 07.08.2025 | 11,80 | 12,05 | 11,46 | 11,72 | 0,26% | 260.320,00 |
| 06.08.2025 | 11,20 | 11,76 | 11,18 | 11,69 | 4,38% | 198.378,00 |
| 05.08.2025 | 11,25 | 11,44 | 10,60 | 11,20 | -0,44% | 272.282,00 |
| 04.08.2025 | 10,63 | 11,27 | 10,58 | 11,25 | 8,49% | 290.772,00 |
| 01.08.2025 | 10,26 | 10,52 | 10,09 | 10,37 | 1,57% | 236.761,00 |
| 31.07.2025 | 10,37 | 10,44 | 10,13 | 10,21 | -1,54% | 223.205,00 |
| 30.07.2025 | 10,92 | 11,11 | 10,16 | 10,37 | -7,16% | 452.777,00 |
| 29.07.2025 | 11,11 | 11,35 | 10,92 | 11,17 | 0,54% | 164.764,00 |
| 28.07.2025 | 11,40 | 11,40 | 10,70 | 11,11 | -3,48% | 312.045,00 |
| 25.07.2025 | 11,25 | 11,64 | 11,07 | 11,51 | 2,22% | 231.428,00 |
| 24.07.2025 | 11,10 | 11,40 | 10,75 | 11,26 | 0,45% | 201.820,00 |
| 23.07.2025 | 11,45 | 11,56 | 11,05 | 11,21 | -2,18% | 134.866,00 |
| 22.07.2025 | 11,67 | 11,70 | 11,40 | 11,46 | -1,29% | 217.760,00 |
| 21.07.2025 | 11,26 | 11,75 | 11,26 | 11,61 | 3,75% | 253.957,00 |
| 18.07.2025 | 11,45 | 11,47 | 11,15 | 11,19 | -0,62% | 163.753,00 |
| 17.07.2025 | 11,10 | 11,28 | 10,90 | 11,26 | 0,72% | 253.249,00 |
| 16.07.2025 | 11,47 | 11,47 | 11,01 | 11,18 | -2,44% | 277.101,00 |
| 15.07.2025 | 12,10 | 12,16 | 11,29 | 11,46 | -5,29% | 419.943,00 |
| 14.07.2025 | 12,29 | 12,66 | 12,00 | 12,10 | -1,22% | 306.263,00 |
| 11.07.2025 | 12,30 | 12,57 | 12,11 | 12,25 | 0,25% | 277.769,00 |
| 10.07.2025 | 12,24 | 12,45 | 12,05 | 12,22 | 0,74% | 225.444,00 |
| 09.07.2025 | 12,27 | 12,27 | 11,92 | 12,13 | -1,14% | 240.702,00 |
| 08.07.2025 | 12,90 | 12,90 | 11,81 | 12,27 | -4,29% | 540.367,00 |
| 07.07.2025 | 12,57 | 12,90 | 11,95 | 12,82 | 1,10% | 277.682,00 |
| 03.07.2025 | 12,68 | 12,85 | 12,44 | 12,68 | -0,55% | 158.955,00 |
| 02.07.2025 | 12,65 | 13,20 | 12,50 | 12,75 | 2,33% | 386.359,00 |
| 01.07.2025 | 12,34 | 12,63 | 12,00 | 12,46 | 2,13% | 392.871,00 |
| 30.06.2025 | 12,17 | 12,40 | 11,91 | 12,20 | 0,16% | 461.069,00 |
| 27.06.2025 | 12,78 | 12,79 | 11,93 | 12,18 | -6,24% | 1.992.925,00 |
| 26.06.2025 | 12,56 | 13,15 | 12,50 | 12,99 | 4,17% | 337.573,00 |
| 25.06.2025 | 12,74 | 12,94 | 12,32 | 12,47 | -2,73% | 177.816,00 |
| 24.06.2025 | 12,05 | 12,90 | 11,62 | 12,82 | 4,14% | 298.894,00 |
| 23.06.2025 | 12,21 | 12,56 | 11,99 | 12,31 | 0,82% | 252.920,00 |
| 20.06.2025 | 12,14 | 12,39 | 11,86 | 12,21 | 0,16% | 341.597,00 |
| 18.06.2025 | 12,00 | 12,61 | 11,90 | 12,19 | 1,50% | 237.406,00 |
| 17.06.2025 | 12,75 | 12,92 | 12,00 | 12,01 | -5,88% | 431.596,00 |
| 16.06.2025 | 13,36 | 13,50 | 12,70 | 12,76 | -4,63% | 407.846,00 |
| 13.06.2025 | 13,25 | 14,09 | 13,13 | 13,38 | 1,36% | 359.042,00 |
| 12.06.2025 | 13,61 | 13,71 | 13,05 | 13,20 | -2,08% | 282.757,00 |
| 11.06.2025 | 13,12 | 13,73 | 13,12 | 13,48 | 2,43% | 369.775,00 |
| 10.06.2025 | 13,63 | 14,05 | 13,09 | 13,16 | -2,95% | 406.012,00 |
| 09.06.2025 | 14,08 | 14,08 | 12,81 | 13,56 | -3,90% | 759.159,00 |
| 06.06.2025 | 13,87 | 14,39 | 13,38 | 14,11 | 3,41% | 614.264,00 |
| 05.06.2025 | 13,73 | 14,11 | 13,55 | 13,65 | 1,30% | 590.861,00 |
| 04.06.2025 | 12,99 | 13,59 | 12,50 | 13,47 | 6,23% | 609.883,00 |
| 03.06.2025 | 12,55 | 12,77 | 12,20 | 12,68 | -0,39% | 461.816,00 |
| 02.06.2025 | 12,05 | 13,23 | 11,93 | 12,73 | 10,03% | 754.428,00 |
| 30.05.2025 | 10,98 | 11,60 | 10,88 | 11,57 | 4,80% | 281.878,00 |
| 29.05.2025 | 11,42 | 11,42 | 10,92 | 11,04 | -3,41% | 201.839,00 |
| 28.05.2025 | 10,88 | 11,44 | 10,88 | 11,43 | 5,44% | 273.369,00 |
| 27.05.2025 | 10,74 | 11,05 | 10,70 | 10,84 | 0,56% | 176.647,00 |
| 23.05.2025 | 10,72 | 10,92 | 10,48 | 10,78 | 3,26% | 229.118,00 |
| 22.05.2025 | 10,81 | 10,81 | 10,40 | 10,44 | -3,06% | 148.719,00 |
| 21.05.2025 | 10,85 | 11,25 | 10,70 | 10,77 | -0,09% | 158.285,00 |
| 20.05.2025 | 10,78 | 10,92 | 10,66 | 10,78 | 0,00% | 162.464,00 |
| 19.05.2025 | 10,48 | 10,95 | 10,42 | 10,78 | 5,07% | 284.689,00 |
| 16.05.2025 | 10,15 | 10,36 | 10,15 | 10,26 | -0,44% | 142.494,00 |
| 15.05.2025 | 10,39 | 10,51 | 10,13 | 10,31 | -1,20% | 185.694,00 |
| 14.05.2025 | 10,27 | 10,55 | 9,75 | 10,43 | 1,07% | 431.239,00 |
| 13.05.2025 | 10,46 | 10,52 | 10,05 | 10,32 | 0,19% | 274.082,00 |
| 12.05.2025 | 11,55 | 11,55 | 10,12 | 10,30 | -13,95% | 799.280,00 |
| 09.05.2025 | 10,79 | 12,00 | 10,79 | 11,97 | 12,29% | 457.735,00 |
| 08.05.2025 | 10,56 | 10,98 | 10,49 | 10,66 | 1,04% | 249.248,00 |
| 07.05.2025 | 10,48 | 11,14 | 10,25 | 10,55 | -0,47% | 406.444,00 |
| 06.05.2025 | 9,91 | 10,65 | 9,78 | 10,60 | 9,28% | 1.198.775,00 |
| 05.05.2025 | 10,25 | 10,59 | 9,56 | 9,70 | -2,90% | 735.633,00 |
| 02.05.2025 | 10,37 | 10,57 | 9,94 | 9,99 | -2,44% | 273.271,00 |
| 01.05.2025 | 10,77 | 10,85 | 10,03 | 10,24 | -6,65% | 252.813,00 |
| 30.04.2025 | 10,15 | 11,16 | 10,01 | 10,97 | 5,43% | 519.198,00 |
| 29.04.2025 | 10,30 | 10,47 | 9,80 | 10,41 | 0,82% | 397.653,00 |
| 28.04.2025 | 9,62 | 10,34 | 9,60 | 10,32 | 7,05% | 413.473,00 |
| 25.04.2025 | 9,66 | 9,80 | 9,38 | 9,64 | -3,02% | 205.993,00 |
| 24.04.2025 | 9,63 | 10,13 | 9,45 | 9,94 | 4,30% | 227.604,00 |
| 23.04.2025 | 9,24 | 9,54 | 9,03 | 9,53 | -0,63% | 458.404,00 |
| 22.04.2025 | 9,85 | 10,04 | 9,50 | 9,59 | -2,04% | 221.219,00 |
| 21.04.2025 | 10,20 | 10,31 | 9,56 | 9,79 | -1,90% | 297.979,00 |
| 17.04.2025 | 10,47 | 10,48 | 9,92 | 9,98 | -4,04% | 258.707,00 |
| 16.04.2025 | 10,33 | 10,98 | 10,20 | 10,40 | 4,10% | 447.618,00 |
| 15.04.2025 | 10,33 | 10,47 | 9,77 | 9,99 | -0,99% | 235.179,00 |
| 14.04.2025 | 10,59 | 10,84 | 9,92 | 10,09 | -5,88% | 416.519,00 |