13,850€
-1,00%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 13,92 | 14,09 | 13,83 | 13,84 | -1,07% | - |
| 23.04.2026 | 14,17 | 14,33 | 13,94 | 13,99 | -0,21% | - |
| 22.04.2026 | 14,03 | 14,15 | 13,82 | 14,02 | -1,13% | - |
| 21.04.2026 | 14,38 | 14,59 | 14,01 | 14,18 | -2,27% | - |
| 20.04.2026 | 14,79 | 14,90 | 14,40 | 14,51 | -2,16% | - |
| 17.04.2026 | 14,26 | 14,89 | 14,14 | 14,83 | 2,70% | - |
| 16.04.2026 | 14,51 | 14,57 | 14,38 | 14,44 | 1,40% | - |
| 15.04.2026 | 13,91 | 14,65 | 13,83 | 14,24 | 4,17% | - |
| 14.04.2026 | 13,24 | 13,84 | 13,01 | 13,67 | 4,35% | - |
| 13.04.2026 | 12,89 | 13,29 | 12,65 | 13,10 | 1,16% | - |
| 10.04.2026 | 12,67 | 13,05 | 12,55 | 12,95 | 1,89% | - |
| 09.04.2026 | 12,59 | 12,86 | 12,46 | 12,71 | 5,22% | - |
| 08.04.2026 | 13,00 | 13,29 | 12,00 | 12,08 | -0,58% | - |
| 07.04.2026 | 13,34 | 13,45 | 12,13 | 12,15 | -11,83% | - |
| 02.04.2026 | 13,08 | 14,10 | 13,02 | 13,78 | 0,00% | - |
| 01.04.2026 | 13,29 | 13,83 | 13,03 | 13,78 | 5,27% | - |
| 31.03.2026 | 12,36 | 13,35 | 12,32 | 13,09 | 5,65% | - |
| 30.03.2026 | 12,43 | 12,64 | 12,17 | 12,39 | 5,36% | - |
| 27.03.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -3,61% | - |
| 26.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,49% | - |
| 25.03.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,99% | - |
| 24.03.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 7,24% | - |
| 23.03.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -9,44% | - |
| 20.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,99% | - |
| 19.03.2026 | 13,22 | 13,22 | 13,02 | 13,02 | -7,53% | 746,00 |
| 18.03.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -5,50% | - |
| 17.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 3,62% | - |
| 16.03.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -5,27% | - |
| 13.03.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,04% | - |
| 12.03.2026 | 15,10 | 15,34 | 15,10 | 15,34 | 1,19% | 100,00 |
| 11.03.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 1,20% | - |
| 10.03.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 0,54% | - |
| 09.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,62% | - |
| 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% | - |