12,846$
0,75%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,65 | 13,20 | 12,50 | 12,84 | 3,05% | 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 |
| 11.04.2025 | 10,47 | 11,01 | 10,19 | 10,72 | 6,99% | 687.905,00 |
| 10.04.2025 | 8,66 | 10,15 | 8,66 | 10,02 | 17,19% | 554.377,00 |
| 09.04.2025 | 8,08 | 8,74 | 8,05 | 8,55 | 8,09% | 274.256,00 |
| 08.04.2025 | 8,50 | 8,65 | 7,80 | 7,91 | -2,83% | 274.819,00 |
| 07.04.2025 | 7,55 | 8,37 | 7,38 | 8,14 | 1,50% | 347.763,00 |
| 04.04.2025 | 8,54 | 8,66 | 7,83 | 8,02 | -11,09% | 421.384,00 |
| 03.04.2025 | 9,04 | 9,31 | 8,90 | 9,02 | -4,55% | 291.764,00 |
| 02.04.2025 | 9,10 | 9,62 | 9,04 | 9,45 | 3,62% | 315.920,00 |
| 01.04.2025 | 9,03 | 9,20 | 8,88 | 9,12 | 0,55% | 201.537,00 |
| 31.03.2025 | 9,32 | 9,32 | 8,71 | 9,07 | -3,92% | 344.752,00 |
| 28.03.2025 | 9,65 | 10,08 | 9,25 | 9,44 | -1,67% | 274.700,00 |
| 27.03.2025 | 9,69 | 9,97 | 9,43 | 9,60 | -1,03% | 236.379,00 |
| 26.03.2025 | 9,95 | 10,21 | 9,35 | 9,70 | -2,51% | 295.796,00 |
| 25.03.2025 | 10,27 | 10,66 | 9,92 | 9,95 | -3,12% | 285.239,00 |
| 24.03.2025 | 10,44 | 10,44 | 9,67 | 10,27 | -0,87% | 528.898,00 |
| 21.03.2025 | 11,65 | 11,73 | 10,25 | 10,36 | -9,91% | 676.690,00 |
| 20.03.2025 | 10,42 | 11,75 | 10,25 | 11,50 | 11,65% | 923.485,00 |
| 19.03.2025 | 9,80 | 10,44 | 9,43 | 10,30 | 4,67% | 368.263,00 |
| 18.03.2025 | 9,56 | 10,19 | 9,25 | 9,84 | 3,91% | 495.835,00 |
| 17.03.2025 | 9,05 | 9,59 | 9,00 | 9,47 | 5,34% | 365.125,00 |
| 14.03.2025 | 9,00 | 9,23 | 8,68 | 8,99 | 1,58% | 284.644,00 |
| 13.03.2025 | 8,66 | 8,99 | 8,50 | 8,85 | 2,31% | 226.869,00 |
| 12.03.2025 | 8,64 | 8,85 | 8,46 | 8,65 | 0,23% | 142.714,00 |
| 11.03.2025 | 8,47 | 8,84 | 8,30 | 8,63 | 4,61% | 194.382,00 |
| 10.03.2025 | 8,67 | 8,99 | 7,91 | 8,25 | -5,82% | 301.151,00 |
| 07.03.2025 | 8,55 | 9,13 | 8,38 | 8,76 | 3,91% | 279.889,00 |
| 06.03.2025 | 8,60 | 9,06 | 8,42 | 8,43 | -3,77% | 197.464,00 |
| 05.03.2025 | 8,41 | 8,79 | 8,31 | 8,76 | 5,61% | 148.389,00 |
| 04.03.2025 | 7,95 | 8,52 | 7,77 | 8,30 | 4,60% | 207.153,00 |
| 03.03.2025 | 8,35 | 8,40 | 7,77 | 7,93 | -4,00% | 145.057,00 |
| 28.02.2025 | 8,13 | 8,29 | 7,96 | 8,26 | -0,60% | 133.464,00 |
| 27.02.2025 | 8,34 | 8,54 | 8,21 | 8,31 | -0,36% | 143.543,00 |
| 26.02.2025 | 7,67 | 8,37 | 7,65 | 8,34 | 6,65% | 161.716,00 |
| 25.02.2025 | 8,13 | 8,16 | 7,70 | 7,82 | -4,87% | 216.184,00 |
| 24.02.2025 | 8,53 | 8,83 | 8,20 | 8,22 | -3,41% | 196.066,00 |
| 21.02.2025 | 8,90 | 8,90 | 8,43 | 8,51 | -4,49% | 294.858,00 |
| 20.02.2025 | 9,03 | 9,18 | 8,83 | 8,91 | -1,33% | 183.409,00 |
| 19.02.2025 | 8,93 | 9,85 | 8,87 | 9,03 | 2,85% | 740.923,00 |
| 18.02.2025 | 9,15 | 9,19 | 8,52 | 8,78 | -5,36% | 231.286,00 |
| 17.02.2025 | 9,28 | 9,29 | 9,27 | 9,28 | 3,54% | - |
| 14.02.2025 | 9,43 | 9,43 | 8,88 | 8,96 | -4,58% | 225.223,00 |
| 13.02.2025 | 9,55 | 9,59 | 8,95 | 9,39 | -1,47% | 209.450,00 |
| 12.02.2025 | 9,00 | 9,66 | 9,00 | 9,53 | 4,61% | 339.507,00 |
| 11.02.2025 | 9,04 | 9,43 | 8,65 | 9,11 | 2,24% | 307.435,00 |
| 10.02.2025 | 9,06 | 9,16 | 8,52 | 8,91 | 0,45% | 257.073,00 |