15,030€
5,25%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,03 | 15,08 | 15,02 | 15,03 | 5,25% | - |
| 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% | - |
| 13.10.2025 | 15,36 | 15,36 | 15,06 | 15,06 | 2,03% | 528,00 |
| 10.10.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -7,29% | - |
| 09.10.2025 | 15,82 | 15,92 | 15,82 | 15,92 | -0,87% | 5,00 |
| 08.10.2025 | 15,70 | 16,06 | 15,70 | 16,06 | 4,02% | 10,00 |
| 07.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -2,89% | - |
| 06.10.2025 | 15,38 | 16,04 | 15,38 | 15,90 | 14,06% | 704,00 |
| 03.10.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -2,52% | - |
| 02.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,14% | - |
| 01.10.2025 | 13,92 | 14,32 | 13,92 | 14,32 | 7,51% | 700,00 |
| 30.09.2025 | 13,34 | 13,34 | 13,32 | 13,32 | -2,49% | 200,00 |
| 29.09.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,07% | - |
| 26.09.2025 | 13,34 | 13,75 | 13,32 | 13,65 | 1,94% | - |
| 25.09.2025 | 12,93 | 13,51 | 12,91 | 13,39 | 1,13% | - |
| 24.09.2025 | 13,58 | 13,76 | 13,13 | 13,24 | -4,20% | - |
| 23.09.2025 | 13,86 | 14,11 | 13,73 | 13,82 | 1,54% | - |
| 22.09.2025 | 13,70 | 14,09 | 13,47 | 13,61 | 1,72% | - |
| 19.09.2025 | 13,26 | 13,38 | 13,26 | 13,38 | 6,36% | 100,00 |
| 18.09.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 1,45% | - |
| 17.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,74% | - |
| 16.09.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -8,15% | - |
| 15.09.2025 | 13,38 | 13,74 | 13,38 | 13,74 | 0,88% | 500,00 |
| 12.09.2025 | 12,96 | 13,62 | 12,96 | 13,62 | 11,46% | 100,00 |
| 11.09.2025 | 11,94 | 12,22 | 11,94 | 12,22 | 12,52% | 100,00 |
| 10.09.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,18% | - |
| 09.09.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,50% | - |
| 08.09.2025 | 10,36 | 10,68 | 10,36 | 10,68 | 0,19% | 200,00 |
| 05.09.2025 | 10,60 | 10,66 | 10,60 | 10,66 | -3,62% | 610,00 |
| 04.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -4,49% | - |
| 03.09.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 4,14% | - |
| 02.09.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,18% | - |
| 01.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,73% | - |
| 29.08.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -2,13% | - |
| 28.08.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,90% | - |
| 27.08.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 9,41% | - |
| 26.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,54% | - |
| 25.08.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 4,54% | - |
| 22.08.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 4,65% | - |
| 21.08.2025 | 9,32 | 9,55 | 9,25 | 9,47 | 7,25% | - |
| 20.08.2025 | 8,83 | 8,83 | 8,83 | 8,83 | -7,05% | - |
| 19.08.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,63% | - |
| 18.08.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -3,14% | - |
| 15.08.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -3,24% | - |
| 14.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 13.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,19% | - |
| 12.08.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 2,75% | - |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 08.08.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 07.08.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 3,56% | - |
| 06.08.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -0,73% | - |
| 05.08.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 8,94% | 65,00 |
| 04.08.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -4,12% | - |
| 01.08.2025 | 8,81 | 9,22 | 8,81 | 9,22 | 0,22% | 270,00 |
| 31.07.2025 | 9,00 | 9,20 | 9,00 | 9,20 | -3,87% | 55,00 |
| 30.07.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 1,06% | - |
| 29.07.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -2,07% | - |