8,810$
-5,37%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,94 | 9,34 | 8,55 | 8,89 | -4,51% | 83.268,00 |
| 02.04.2025 | 8,85 | 9,31 | 8,79 | 9,31 | 3,91% | 48.295,00 |
| 01.04.2025 | 9,80 | 9,90 | 8,76 | 8,96 | -10,31% | 62.469,00 |
| 31.03.2025 | 9,60 | 10,00 | 9,45 | 9,99 | 9,18% | 26.884,00 |
| 28.03.2025 | 9,61 | 9,80 | 9,15 | 9,15 | -4,19% | 29.392,00 |
| 27.03.2025 | 9,45 | 10,38 | 9,02 | 9,55 | 1,60% | 26.725,00 |
| 26.03.2025 | 10,25 | 10,48 | 9,21 | 9,40 | -9,96% | 36.066,00 |
| 25.03.2025 | 10,37 | 10,70 | 10,14 | 10,44 | 1,85% | 24.006,00 |
| 24.03.2025 | 10,05 | 10,49 | 10,01 | 10,25 | 3,43% | 31.258,00 |
| 21.03.2025 | 10,20 | 10,20 | 9,89 | 9,91 | -2,56% | 17.431,00 |
| 20.03.2025 | 9,76 | 10,20 | 9,75 | 10,17 | 2,21% | 21.849,00 |
| 19.03.2025 | 9,66 | 10,25 | 9,50 | 9,95 | 1,32% | 40.571,00 |
| 18.03.2025 | 10,39 | 10,39 | 9,43 | 9,82 | -3,91% | 44.787,00 |
| 17.03.2025 | 9,79 | 10,42 | 9,75 | 10,22 | 4,50% | 43.977,00 |
| 14.03.2025 | 8,78 | 9,97 | 8,78 | 9,78 | 10,88% | 34.227,00 |
| 13.03.2025 | 8,90 | 9,16 | 8,70 | 8,82 | 0,11% | 30.960,00 |
| 12.03.2025 | 8,43 | 9,00 | 8,43 | 8,81 | 7,57% | 48.330,00 |
| 11.03.2025 | 8,83 | 8,88 | 8,03 | 8,19 | -5,86% | 45.591,00 |
| 10.03.2025 | 8,89 | 9,05 | 8,50 | 8,70 | -5,13% | 47.868,00 |
| 07.03.2025 | 9,98 | 9,98 | 8,84 | 9,17 | -7,65% | 56.825,00 |
| 06.03.2025 | 9,66 | 10,20 | 9,66 | 9,93 | 1,02% | 24.577,00 |
| 05.03.2025 | 10,01 | 10,34 | 9,45 | 9,83 | -2,87% | 44.152,00 |
| 04.03.2025 | 10,21 | 10,21 | 9,55 | 10,12 | -0,59% | 53.129,00 |
| 03.03.2025 | 10,32 | 10,56 | 10,15 | 10,18 | -1,93% | 34.222,00 |
| 28.02.2025 | 10,62 | 10,70 | 10,10 | 10,38 | -1,33% | 35.890,00 |
| 27.02.2025 | 11,20 | 11,20 | 10,45 | 10,52 | -6,07% | 31.427,00 |
| 26.02.2025 | 10,68 | 11,26 | 10,63 | 11,20 | 5,26% | 15.239,00 |
| 25.02.2025 | 11,00 | 11,39 | 10,45 | 10,64 | -5,25% | 55.521,00 |
| 24.02.2025 | 11,36 | 11,72 | 11,00 | 11,23 | -3,85% | 42.833,00 |
| 21.02.2025 | 11,82 | 12,03 | 11,50 | 11,68 | -0,85% | 63.393,00 |
| 20.02.2025 | 12,39 | 12,39 | 11,51 | 11,78 | -3,52% | 81.869,00 |
| 19.02.2025 | 12,05 | 12,35 | 11,91 | 12,21 | 2,61% | 183.099,00 |
| 18.02.2025 | 11,98 | 12,00 | 11,56 | 11,90 | 2,59% | 105.172,00 |
| 14.02.2025 | 12,03 | 12,47 | 11,50 | 11,60 | -4,76% | 64.681,00 |
| 13.02.2025 | 11,80 | 12,20 | 11,75 | 12,18 | 4,37% | 38.767,00 |
| 12.02.2025 | 12,68 | 12,75 | 11,00 | 11,67 | -7,31% | 102.774,00 |
| 11.02.2025 | 11,99 | 13,25 | 11,12 | 12,59 | 16,47% | 225.295,00 |
| 10.02.2025 | 11,10 | 12,25 | 10,80 | 10,81 | 7,67% | 130.983,00 |
| 07.02.2025 | 10,15 | 11,03 | 10,04 | 10,04 | 0,20% | 47.392,00 |
| 06.02.2025 | 11,23 | 11,27 | 10,01 | 10,02 | -8,07% | 54.823,00 |
| 05.02.2025 | 10,83 | 11,59 | 10,75 | 10,90 | 2,16% | 53.935,00 |
| 04.02.2025 | 11,25 | 11,60 | 10,30 | 10,67 | -2,29% | 174.805,00 |
| 03.02.2025 | 11,99 | 12,30 | 10,91 | 10,92 | 17,93% | 327.767,00 |
| 31.01.2025 | 9,10 | 9,29 | 8,90 | 9,26 | -0,96% | 13.073,00 |
| 30.01.2025 | 9,18 | 9,39 | 9,05 | 9,35 | 1,85% | 9.932,00 |
| 29.01.2025 | 8,90 | 9,19 | 8,87 | 9,18 | 3,03% | 7.391,00 |
| 28.01.2025 | 8,51 | 9,09 | 8,48 | 8,91 | 1,60% | 11.922,00 |
| 27.01.2025 | 8,73 | 9,05 | 8,25 | 8,77 | -4,05% | 17.325,00 |
| 24.01.2025 | 9,00 | 9,14 | 8,70 | 9,14 | 2,37% | 21.663,00 |
| 23.01.2025 | 8,84 | 9,25 | 8,40 | 8,93 | 1,00% | 12.999,00 |
| 22.01.2025 | 9,22 | 9,50 | 8,66 | 8,84 | -5,66% | 13.816,00 |
| 21.01.2025 | 9,77 | 9,99 | 9,00 | 9,37 | -3,30% | 17.112,00 |
| 17.01.2025 | 8,98 | 9,69 | 8,55 | 9,69 | 7,31% | 30.193,00 |
| 16.01.2025 | 8,45 | 9,03 | 8,45 | 9,03 | 5,99% | 7.715,00 |
| 15.01.2025 | 8,34 | 8,66 | 8,03 | 8,52 | 3,90% | 24.330,00 |
| 14.01.2025 | 7,75 | 8,80 | 7,75 | 8,20 | 4,73% | 15.283,00 |
| 13.01.2025 | 8,24 | 8,24 | 7,75 | 7,83 | -5,09% | 18.523,00 |
| 10.01.2025 | 7,80 | 8,37 | 7,40 | 8,25 | 12,40% | 29.987,00 |
| 08.01.2025 | 7,68 | 7,75 | 7,26 | 7,34 | -5,90% | 20.034,00 |
| 07.01.2025 | 8,39 | 8,39 | 7,76 | 7,80 | -5,11% | 25.732,00 |
| 06.01.2025 | 9,19 | 9,44 | 8,10 | 8,22 | -9,27% | 45.513,00 |
| 03.01.2025 | 8,80 | 9,61 | 8,75 | 9,06 | 2,60% | 31.480,00 |
| 02.01.2025 | 8,51 | 9,20 | 8,51 | 8,83 | 2,56% | 14.620,00 |
| 31.12.2024 | 8,50 | 8,84 | 8,50 | 8,61 | -0,81% | 25.943,00 |
| 30.12.2024 | 8,53 | 8,87 | 8,50 | 8,68 | 0,70% | 13.452,00 |
| 27.12.2024 | 8,51 | 9,08 | 8,51 | 8,62 | -0,81% | 9.974,00 |
| 26.12.2024 | 8,64 | 9,10 | 8,50 | 8,69 | 0,15% | 23.620,00 |
| 24.12.2024 | 8,60 | 8,93 | 8,60 | 8,68 | 1,96% | 6.549,00 |
| 23.12.2024 | 8,30 | 8,96 | 8,20 | 8,51 | 2,28% | 28.258,00 |
| 20.12.2024 | 8,61 | 8,70 | 8,32 | 8,32 | -4,81% | 20.072,00 |
| 19.12.2024 | 8,48 | 8,93 | 8,00 | 8,74 | 0,46% | 30.772,00 |
| 18.12.2024 | 8,86 | 9,07 | 8,53 | 8,70 | -2,58% | 22.288,00 |
| 17.12.2024 | 9,21 | 9,50 | 8,80 | 8,93 | -3,04% | 26.720,00 |
| 16.12.2024 | 10,26 | 10,43 | 9,00 | 9,21 | -12,20% | 34.908,00 |
| 13.12.2024 | 11,05 | 11,05 | 10,20 | 10,49 | -4,90% | 31.352,00 |
| 12.12.2024 | 10,33 | 11,40 | 10,25 | 11,03 | 6,26% | 38.664,00 |
| 11.12.2024 | 10,58 | 10,79 | 10,18 | 10,38 | -1,14% | 30.018,00 |
| 10.12.2024 | 10,90 | 11,20 | 10,50 | 10,50 | -2,96% | 40.423,00 |
| 09.12.2024 | 10,62 | 11,65 | 10,61 | 10,82 | -0,18% | 62.216,00 |
| 06.12.2024 | 11,20 | 11,20 | 10,65 | 10,84 | -4,75% | 39.289,00 |
| 05.12.2024 | 11,30 | 11,93 | 11,02 | 11,38 | -0,61% | 62.626,00 |
| 04.12.2024 | 12,99 | 13,00 | 11,01 | 11,45 | -9,13% | 95.801,00 |
| 03.12.2024 | 12,28 | 13,00 | 12,22 | 12,60 | 3,87% | 74.635,00 |
| 02.12.2024 | 12,31 | 12,51 | 11,78 | 12,13 | 0,08% | 43.994,00 |
| 29.11.2024 | 12,76 | 12,76 | 11,50 | 12,12 | -4,49% | 52.555,00 |
| 27.11.2024 | 13,00 | 13,20 | 12,13 | 12,69 | -1,40% | 41.480,00 |
| 26.11.2024 | 12,09 | 13,16 | 11,99 | 12,87 | 7,43% | 96.680,00 |
| 25.11.2024 | 11,89 | 12,83 | 11,35 | 11,98 | 6,96% | 186.491,00 |
| 22.11.2024 | 10,25 | 11,20 | 10,11 | 11,20 | 11,11% | 54.420,00 |
| 21.11.2024 | 9,99 | 10,31 | 9,52 | 10,08 | -3,54% | 10.370,00 |
| 20.11.2024 | 10,16 | 10,46 | 9,81 | 10,45 | 3,16% | 44.325,00 |
| 19.11.2024 | 10,85 | 11,05 | 9,75 | 10,13 | -2,41% | 77.058,00 |
| 18.11.2024 | 9,00 | 12,31 | 8,66 | 10,38 | 25,82% | 338.492,00 |
| 15.11.2024 | 8,32 | 8,58 | 8,25 | 8,25 | -2,94% | 10.877,00 |
| 14.11.2024 | 8,79 | 8,79 | 7,66 | 8,50 | 0,95% | 40.456,00 |
| 13.11.2024 | 9,37 | 9,68 | 8,35 | 8,42 | -11,65% | 23.711,00 |
| 12.11.2024 | 10,14 | 10,14 | 8,74 | 9,53 | -6,02% | 70.073,00 |
| 11.11.2024 | 9,74 | 10,49 | 9,59 | 10,14 | 2,74% | 52.834,00 |
| 08.11.2024 | 9,94 | 9,98 | 9,31 | 9,87 | -1,10% | 25.136,00 |
| 07.11.2024 | 8,17 | 10,10 | 8,17 | 9,98 | 22,15% | 137.591,00 |