14,920€
-3,49%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,90 | 15,05 | 14,55 | 14,88 | -3,75% | - |
| 06.03.2026 | 15,38 | 15,46 | 15,38 | 15,46 | -3,01% | 15,00 |
| 05.03.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -3,63% | - |
| 04.03.2026 | 16,06 | 16,54 | 16,06 | 16,54 | -4,06% | 180,00 |
| 03.03.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 1,41% | - |
| 02.03.2026 | 18,28 | 19,00 | 17,00 | 17,00 | -5,13% | 120,00 |
| 27.02.2026 | 16,30 | 17,92 | 16,30 | 17,92 | 15,76% | 50,00 |
| 26.02.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 3,06% | - |
| 25.02.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -3,10% | - |
| 24.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 3,61% | - |
| 23.02.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 3,03% | - |
| 20.02.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 7,24% | - |
| 19.02.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -2,31% | - |
| 18.02.2026 | 13,68 | 13,86 | 13,68 | 13,86 | 5,00% | 15,00 |
| 17.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,65% | - |
| 16.02.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 2,11% | - |
| 13.02.2026 | 12,98 | 13,28 | 12,98 | 13,28 | -6,74% | 25,00 |
| 12.02.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -3,91% | - |
| 11.02.2026 | 14,36 | 14,82 | 14,36 | 14,82 | 0,82% | 50,00 |
| 10.02.2026 | 14,62 | 14,70 | 14,62 | 14,70 | 3,52% | 1.000,00 |
| 09.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | - |
| 06.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -7,53% | - |
| 05.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,82% | - |
| 04.02.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 3,41% | - |
| 03.02.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 8,58% | - |
| 02.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -12,77% | - |
| 30.01.2026 | 15,82 | 16,24 | 15,24 | 15,50 | -6,00% | - |
| 29.01.2026 | 17,64 | 17,68 | 16,20 | 16,49 | -4,85% | - |
| 28.01.2026 | 18,48 | 18,59 | 17,32 | 17,33 | -2,64% | - |
| 27.01.2026 | 18,27 | 18,31 | 17,33 | 17,80 | -4,61% | - |
| 26.01.2026 | 19,65 | 20,16 | 18,02 | 18,66 | -1,79% | - |
| 23.01.2026 | 17,48 | 19,00 | 17,48 | 19,00 | 16,56% | 1.900,00 |
| 22.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -7,07% | - |
| 21.01.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 2,93% | 11,00 |
| 20.01.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -2,29% | - |
| 19.01.2026 | 17,44 | 17,44 | 17,44 | 17,44 | 2,35% | - |
| 16.01.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -2,96% | - |
| 15.01.2026 | 17,20 | 17,56 | 17,20 | 17,56 | 1,39% | 28,00 |
| 14.01.2026 | 16,78 | 17,32 | 16,78 | 17,32 | 0,46% | 132,00 |
| 13.01.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 1,06% | - |
| 12.01.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -5,22% | - |
| 09.01.2026 | 17,54 | 18,00 | 17,54 | 18,00 | 5,14% | 800,00 |
| 08.01.2026 | 17,12 | 17,12 | 17,12 | 17,12 | 3,88% | - |
| 07.01.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 3,00% | - |
| 06.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,36% | - |
| 05.01.2026 | 15,76 | 16,22 | 15,76 | 16,22 | 0,12% | 50,00 |
| 02.01.2026 | 16,42 | 16,42 | 16,20 | 16,20 | -4,71% | 380,00 |
| 30.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -9,77% | - |
| 29.12.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 2,17% | - |
| 23.12.2025 | 17,28 | 18,64 | 17,28 | 18,44 | 11,76% | 1.428,00 |
| 22.12.2025 | 16,36 | 16,50 | 16,36 | 16,50 | 16,03% | 110,00 |
| 19.12.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -0,28% | - |
| 18.12.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -1,79% | - |
| 17.12.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 1,97% | - |
| 16.12.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -3,13% | - |
| 15.12.2025 | 14,68 | 14,70 | 14,68 | 14,70 | 2,94% | 5,00 |
| 12.12.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 0,56% | - |
| 11.12.2025 | 14,36 | 14,36 | 14,20 | 14,20 | -1,93% | 300,00 |
| 10.12.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 2,84% | - |
| 09.12.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,14% | - |
| 08.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,29% | - |
| 05.12.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,82% | - |
| 04.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,38% | - |
| 03.12.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -0,84% | - |
| 02.12.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -2,71% | - |
| 01.12.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -0,54% | - |
| 28.11.2025 | 14,04 | 14,82 | 14,04 | 14,82 | 5,86% | 200,00 |
| 27.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,89% | - |
| 26.11.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 1,48% | - |
| 25.11.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 7,12% | - |
| 24.11.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 1,94% | - |
| 21.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -6,63% | - |
| 20.11.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,00% | - |
| 19.11.2025 | 13,24 | 13,36 | 13,24 | 13,28 | 4,90% | 710,00 |
| 18.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,16% | - |
| 17.11.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -2,01% | - |
| 14.11.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -4,43% | - |
| 13.11.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 3,20% | - |
| 12.11.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -1,94% | - |
| 11.11.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,90% | - |
| 10.11.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 5,91% | - |
| 07.11.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,11% | - |
| 06.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,00% | - |
| 05.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -3,51% | - |
| 04.11.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,15% | - |
| 03.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,05% | - |
| 31.10.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -3,07% | - |
| 30.10.2025 | 12,98 | 13,70 | 12,98 | 13,70 | 2,24% | 800,00 |
| 29.10.2025 | 13,18 | 13,60 | 13,18 | 13,40 | 0,30% | 725,00 |
| 28.10.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -3,88% | - |
| 27.10.2025 | 14,20 | 14,20 | 13,80 | 13,90 | -4,92% | 1.330,00 |
| 24.10.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -5,31% | - |
| 23.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 5,61% | - |
| 22.10.2025 | 14,90 | 14,92 | 14,62 | 14,62 | -9,31% | 287,00 |
| 21.10.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 7,75% | - |
| 20.10.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -1,97% | - |
| 17.10.2025 | 15,30 | 15,30 | 15,26 | 15,26 | -0,78% | 105,00 |
| 16.10.2025 | 15,60 | 15,60 | 15,38 | 15,38 | -4,11% | 1.200,00 |
| 15.10.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 3,35% | - |
| 14.10.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 3,05% | - |