11,927$
11,89%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 9,05 | 9,41 | 8,77 | 8,87 | -0,45% | 224.589,00 |
| 06.02.2025 | 9,24 | 9,25 | 8,66 | 8,91 | -3,47% | 296.851,00 |
| 05.02.2025 | 9,00 | 9,62 | 8,90 | 9,23 | 5,85% | 517.755,00 |
| 04.02.2025 | 7,90 | 8,80 | 7,61 | 8,72 | 10,94% | 371.161,00 |
| 03.02.2025 | 7,39 | 8,04 | 7,35 | 7,86 | 6,36% | 411.586,00 |
| 31.01.2025 | 7,50 | 7,58 | 7,31 | 7,39 | -1,47% | 105.844,00 |
| 30.01.2025 | 7,37 | 7,54 | 7,30 | 7,50 | 1,76% | 100.933,00 |
| 29.01.2025 | 7,40 | 7,64 | 7,26 | 7,37 | -0,41% | 117.999,00 |
| 28.01.2025 | 7,15 | 7,43 | 7,10 | 7,40 | 3,93% | 92.783,00 |
| 27.01.2025 | 7,30 | 7,30 | 7,06 | 7,12 | -3,26% | 80.673,00 |
| 24.01.2025 | 7,46 | 7,49 | 7,22 | 7,36 | -0,14% | 76.919,00 |
| 23.01.2025 | 7,29 | 7,37 | 7,04 | 7,37 | 0,48% | 95.664,00 |
| 22.01.2025 | 6,94 | 7,42 | 6,75 | 7,34 | 6,46% | 180.244,00 |
| 21.01.2025 | 6,73 | 6,93 | 6,56 | 6,89 | 2,53% | 118.772,00 |
| 17.01.2025 | 7,25 | 7,27 | 6,68 | 6,72 | -7,57% | 181.653,00 |
| 16.01.2025 | 7,18 | 7,30 | 6,95 | 7,27 | 2,83% | 167.374,00 |
| 15.01.2025 | 6,60 | 7,10 | 6,53 | 7,07 | 11,16% | 365.623,00 |
| 14.01.2025 | 6,38 | 6,47 | 6,27 | 6,36 | 0,95% | 63.496,00 |
| 13.01.2025 | 6,26 | 6,30 | 6,13 | 6,30 | 0,00% | 59.129,00 |
| 10.01.2025 | 6,35 | 6,38 | 6,10 | 6,30 | 0,32% | 136.035,00 |
| 08.01.2025 | 5,93 | 6,30 | 5,90 | 6,28 | 5,02% | 130.176,00 |
| 07.01.2025 | 6,00 | 6,09 | 5,86 | 5,98 | 0,17% | 99.521,00 |
| 06.01.2025 | 6,19 | 6,21 | 5,94 | 5,97 | -3,24% | 134.177,00 |
| 03.01.2025 | 6,31 | 6,31 | 6,11 | 6,17 | 0,00% | 124.628,00 |
| 02.01.2025 | 6,13 | 6,31 | 6,13 | 6,17 | 0,65% | 101.912,00 |
| 31.12.2024 | 6,39 | 6,39 | 6,02 | 6,13 | -3,16% | 139.456,00 |
| 30.12.2024 | 6,68 | 6,68 | 6,30 | 6,33 | -5,66% | 114.017,00 |
| 27.12.2024 | 6,70 | 6,77 | 6,55 | 6,71 | -0,45% | 61.655,00 |
| 26.12.2024 | 6,42 | 6,90 | 6,42 | 6,74 | 5,81% | 198.776,00 |
| 24.12.2024 | 6,40 | 6,42 | 6,30 | 6,37 | -0,93% | 22.583,00 |
| 23.12.2024 | 6,51 | 6,54 | 6,37 | 6,43 | -1,08% | 63.712,00 |
| 20.12.2024 | 6,38 | 6,72 | 6,29 | 6,50 | 1,88% | 101.438,00 |
| 19.12.2024 | 6,50 | 6,71 | 6,25 | 6,38 | -1,24% | 80.834,00 |
| 18.12.2024 | 6,83 | 6,90 | 6,35 | 6,46 | -3,51% | 241.114,00 |
| 17.12.2024 | 6,75 | 6,88 | 6,51 | 6,70 | -0,81% | 146.996,00 |
| 16.12.2024 | 6,96 | 6,96 | 6,64 | 6,75 | -3,16% | 139.176,00 |