15,481$
-3,31%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 15,81 | 15,81 | 15,25 | 15,36 | -4,05% | - |
| 26.05.2026 | 15,82 | 16,01 | 15,66 | 16,01 | 3,42% | 125.718,00 |
| 22.05.2026 | 15,32 | 15,73 | 15,30 | 15,48 | 1,57% | 112.836,00 |
| 21.05.2026 | 15,48 | 15,67 | 15,12 | 15,24 | -1,55% | 144.820,00 |
| 20.05.2026 | 14,82 | 15,70 | 14,76 | 15,48 | 5,16% | 248.832,00 |
| 19.05.2026 | 15,25 | 15,25 | 14,72 | 14,72 | -4,60% | 209.712,00 |
| 18.05.2026 | 15,89 | 16,03 | 15,27 | 15,43 | -2,89% | 170.025,00 |
| 15.05.2026 | 16,51 | 16,51 | 15,54 | 15,89 | -6,20% | 189.900,00 |
| 14.05.2026 | 17,70 | 17,70 | 16,94 | 16,94 | -4,51% | 135.313,00 |
| 13.05.2026 | 17,63 | 18,07 | 17,25 | 17,74 | 0,23% | 153.554,00 |
| 12.05.2026 | 17,45 | 17,84 | 16,97 | 17,70 | -0,28% | 208.543,00 |
| 11.05.2026 | 17,12 | 18,24 | 17,12 | 17,75 | 4,47% | 257.550,00 |
| 08.05.2026 | 16,78 | 17,15 | 16,67 | 16,99 | 2,35% | 124.721,00 |
| 07.05.2026 | 17,34 | 17,67 | 16,50 | 16,60 | -3,82% | 207.127,00 |
| 06.05.2026 | 16,72 | 17,51 | 16,72 | 17,26 | 7,67% | 216.435,00 |
| 05.05.2026 | 16,11 | 16,46 | 16,00 | 16,03 | 0,69% | 118.556,00 |
| 04.05.2026 | 16,23 | 16,55 | 15,90 | 15,92 | -3,28% | 124.877,00 |
| 01.05.2026 | 16,50 | 16,98 | 16,19 | 16,46 | 0,24% | 159.022,00 |
| 30.04.2026 | 15,93 | 16,66 | 15,93 | 16,42 | 3,21% | 241.449,00 |
| 29.04.2026 | 16,02 | 16,02 | 15,13 | 15,91 | -1,61% | 298.873,00 |
| 28.04.2026 | 16,00 | 16,32 | 15,80 | 16,17 | 0,00% | 179.030,00 |
| 27.04.2026 | 16,04 | 16,44 | 16,00 | 16,17 | -0,19% | 124.647,00 |
| 24.04.2026 | 16,23 | 16,51 | 16,05 | 16,20 | -0,98% | 134.387,00 |
| 23.04.2026 | 16,50 | 16,79 | 16,03 | 16,36 | -2,13% | 142.463,00 |
| 22.04.2026 | 16,50 | 16,73 | 16,30 | 16,72 | 3,89% | 158.196,00 |
| 21.04.2026 | 17,00 | 17,16 | 16,06 | 16,09 | -5,99% | 228.971,00 |
| 20.04.2026 | 17,21 | 17,49 | 16,94 | 17,12 | -3,20% | 169.448,00 |
| 17.04.2026 | 17,05 | 17,89 | 17,05 | 17,68 | 5,43% | 304.998,00 |
| 16.04.2026 | 16,99 | 17,20 | 16,71 | 16,77 | -0,78% | 229.880,00 |
| 15.04.2026 | 16,60 | 17,27 | 16,55 | 16,90 | 2,12% | 340.413,00 |
| 14.04.2026 | 15,75 | 16,58 | 15,75 | 16,55 | 7,33% | 362.970,00 |
| 13.04.2026 | 15,09 | 15,61 | 15,05 | 15,42 | 3,14% | 373.819,00 |
| 10.04.2026 | 14,95 | 15,31 | 14,85 | 14,95 | 0,40% | 202.528,00 |
| 09.04.2026 | 14,69 | 15,01 | 14,69 | 14,89 | 0,88% | 165.593,00 |
| 08.04.2026 | 14,92 | 15,10 | 14,02 | 14,76 | 4,02% | 397.275,00 |
| 07.04.2026 | 15,38 | 15,39 | 13,89 | 14,19 | -7,98% | 448.298,00 |
| 06.04.2026 | 15,81 | 16,07 | 15,41 | 15,42 | -2,65% | 287.269,00 |
| 02.04.2026 | 15,38 | 16,28 | 15,05 | 15,84 | 0,25% | 257.443,00 |
| 01.04.2026 | 15,64 | 16,10 | 15,50 | 15,80 | 3,74% | 295.017,00 |
| 31.03.2026 | 14,53 | 15,42 | 14,52 | 15,23 | 8,79% | 571.359,00 |
| 30.03.2026 | 14,30 | 14,41 | 13,85 | 14,00 | -1,13% | 263.961,00 |
| 27.03.2026 | 13,77 | 14,28 | 13,60 | 14,16 | 2,83% | 254.195,00 |
| 26.03.2026 | 13,97 | 14,16 | 13,57 | 13,77 | -4,11% | 208.634,00 |
| 25.03.2026 | 14,83 | 14,98 | 14,11 | 14,36 | 0,49% | 321.922,00 |
| 24.03.2026 | 14,22 | 14,51 | 13,83 | 14,29 | -0,90% | 262.275,00 |
| 23.03.2026 | 14,00 | 14,53 | 13,90 | 14,42 | 2,20% | 307.482,00 |
| 20.03.2026 | 14,74 | 14,76 | 14,00 | 14,11 | -3,88% | 905.057,00 |
| 19.03.2026 | 15,30 | 15,30 | 14,39 | 14,68 | -4,68% | 498.532,00 |
| 18.03.2026 | 16,30 | 16,32 | 15,40 | 15,40 | -6,78% | 350.640,00 |
| 17.03.2026 | 17,27 | 17,57 | 16,15 | 16,52 | -5,11% | 275.191,00 |
| 16.03.2026 | 16,91 | 17,86 | 16,85 | 17,41 | 4,13% | 385.244,00 |
| 13.03.2026 | 17,67 | 17,72 | 16,54 | 16,72 | -5,75% | 262.086,00 |
| 12.03.2026 | 17,79 | 18,10 | 17,35 | 17,74 | -1,61% | 200.587,00 |
| 11.03.2026 | 17,72 | 18,03 | 17,20 | 18,03 | 0,50% | 142.283,00 |
| 10.03.2026 | 17,80 | 18,50 | 17,74 | 17,94 | 2,11% | 188.567,00 |
| 09.03.2026 | 17,01 | 17,81 | 16,30 | 17,57 | 0,46% | 183.284,00 |
| 06.03.2026 | 17,70 | 18,00 | 17,21 | 17,49 | -3,21% | 274.173,00 |
| 05.03.2026 | 18,40 | 18,51 | 17,70 | 18,07 | -3,42% | 213.440,00 |
| 04.03.2026 | 19,15 | 19,41 | 18,51 | 18,71 | -0,69% | 141.888,00 |
| 03.03.2026 | 19,26 | 19,49 | 18,24 | 18,84 | -7,56% | 298.230,00 |
| 02.03.2026 | 21,99 | 22,03 | 19,86 | 20,38 | -6,08% | 464.617,00 |
| 27.02.2026 | 19,95 | 21,74 | 19,68 | 21,70 | 11,45% | 656.312,00 |
| 26.02.2026 | 18,51 | 19,85 | 18,24 | 19,47 | 5,19% | 439.202,00 |
| 25.02.2026 | 18,27 | 18,84 | 18,05 | 18,51 | 3,12% | 297.646,00 |
| 24.02.2026 | 18,10 | 18,20 | 17,50 | 17,95 | -3,03% | 280.149,00 |
| 23.02.2026 | 17,93 | 19,25 | 17,80 | 18,51 | 3,99% | 379.900,00 |
| 20.02.2026 | 17,22 | 17,84 | 16,98 | 17,80 | 2,77% | 257.714,00 |
| 19.02.2026 | 16,20 | 17,41 | 16,10 | 17,32 | 6,91% | 336.504,00 |
| 18.02.2026 | 16,35 | 16,62 | 16,05 | 16,20 | 0,75% | 249.495,00 |
| 17.02.2026 | 15,77 | 16,13 | 15,15 | 16,08 | -0,43% | 250.655,00 |
| 13.02.2026 | 15,81 | 16,41 | 15,75 | 16,15 | 3,46% | 242.077,00 |
| 12.02.2026 | 17,00 | 17,00 | 15,56 | 15,61 | -8,61% | 295.075,00 |
| 11.02.2026 | 17,75 | 17,85 | 16,71 | 17,08 | -1,33% | 225.989,00 |
| 10.02.2026 | 17,53 | 17,72 | 17,27 | 17,31 | -1,65% | 186.258,00 |
| 09.02.2026 | 17,17 | 17,75 | 17,00 | 17,60 | 3,53% | 284.395,00 |
| 06.02.2026 | 16,50 | 17,05 | 16,30 | 17,00 | 5,46% | 355.331,00 |
| 05.02.2026 | 16,53 | 17,06 | 15,91 | 16,12 | -7,25% | 707.443,00 |
| 04.02.2026 | 18,07 | 18,07 | 16,90 | 17,38 | -1,75% | 296.863,00 |
| 03.02.2026 | 17,83 | 18,00 | 17,00 | 17,69 | 4,12% | 392.046,00 |
| 02.02.2026 | 17,50 | 17,87 | 16,88 | 16,99 | -2,02% | 452.352,00 |
| 30.01.2026 | 19,00 | 19,25 | 17,21 | 17,34 | -12,95% | 753.691,00 |
| 29.01.2026 | 20,36 | 20,50 | 19,30 | 19,92 | -1,68% | 401.554,00 |
| 28.01.2026 | 21,87 | 22,35 | 19,73 | 20,26 | -6,07% | 572.906,00 |
| 27.01.2026 | 21,49 | 21,91 | 20,74 | 21,57 | 0,42% | 300.643,00 |
| 26.01.2026 | 23,67 | 23,75 | 21,18 | 21,48 | -4,96% | 808.675,00 |
| 23.01.2026 | 20,99 | 22,82 | 20,84 | 22,60 | 9,76% | 669.789,00 |
| 22.01.2026 | 19,22 | 20,87 | 19,22 | 20,59 | 7,02% | 519.123,00 |
| 21.01.2026 | 20,50 | 20,57 | 19,01 | 19,24 | -4,42% | 365.208,00 |
| 20.01.2026 | 19,83 | 20,72 | 19,81 | 20,13 | -0,07% | 387.687,00 |
| 19.01.2026 | 20,12 | 20,16 | 20,12 | 20,14 | 2,98% | - |
| 16.01.2026 | 19,90 | 19,90 | 18,91 | 19,56 | -2,44% | 242.077,00 |
| 15.01.2026 | 20,10 | 20,60 | 19,71 | 20,05 | -0,99% | 191.869,00 |
| 14.01.2026 | 19,73 | 20,31 | 19,30 | 20,25 | 2,69% | 314.287,00 |
| 13.01.2026 | 20,48 | 20,49 | 19,50 | 19,72 | -2,71% | 284.886,00 |
| 12.01.2026 | 20,06 | 20,58 | 20,06 | 20,27 | 3,16% | 277.621,00 |
| 09.01.2026 | 20,82 | 20,91 | 19,64 | 19,65 | -4,98% | 281.445,00 |
| 08.01.2026 | 20,00 | 20,94 | 19,51 | 20,68 | 2,17% | 314.566,00 |
| 07.01.2026 | 19,79 | 20,41 | 19,38 | 20,24 | 2,17% | 387.327,00 |
| 06.01.2026 | 19,21 | 20,11 | 18,76 | 19,81 | 4,48% | 447.872,00 |
| 05.01.2026 | 19,06 | 19,71 | 18,80 | 18,96 | 2,60% | 366.402,00 |