9,405$
-4,95%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,66 | 9,66 | 9,40 | 9,41 | -4,95% | 10.464,00 |
| 12.12.2025 | 9,98 | 10,34 | 9,62 | 9,90 | -4,03% | 46.681,00 |
| 11.12.2025 | 10,00 | 10,40 | 9,91 | 10,31 | 3,46% | 27.273,00 |
| 10.12.2025 | 9,96 | 10,08 | 9,70 | 9,97 | 0,35% | 35.412,00 |
| 09.12.2025 | 9,84 | 10,09 | 9,60 | 9,93 | 0,51% | 41.442,00 |
| 08.12.2025 | 10,23 | 10,23 | 9,83 | 9,88 | -2,66% | 34.711,00 |
| 05.12.2025 | 10,50 | 10,62 | 10,06 | 10,15 | -2,40% | 48.943,00 |
| 04.12.2025 | 10,29 | 10,62 | 10,05 | 10,40 | 1,07% | 32.525,00 |
| 03.12.2025 | 9,96 | 10,45 | 9,85 | 10,29 | 5,21% | 34.770,00 |
| 02.12.2025 | 9,63 | 9,85 | 9,50 | 9,78 | 1,03% | 32.428,00 |
| 01.12.2025 | 9,88 | 10,09 | 9,63 | 9,68 | -1,93% | 30.389,00 |
| 28.11.2025 | 9,75 | 10,08 | 9,64 | 9,87 | 1,86% | 34.557,00 |
| 26.11.2025 | 9,46 | 9,71 | 9,46 | 9,69 | 3,19% | 27.742,00 |
| 25.11.2025 | 9,26 | 9,51 | 9,19 | 9,39 | 0,86% | 31.980,00 |
| 24.11.2025 | 9,00 | 9,41 | 9,00 | 9,31 | 3,44% | 19.144,00 |
| 21.11.2025 | 9,03 | 9,40 | 8,82 | 9,00 | -0,44% | 46.485,00 |
| 20.11.2025 | 9,52 | 10,02 | 9,01 | 9,04 | -3,32% | 37.508,00 |
| 19.11.2025 | 9,48 | 9,78 | 9,34 | 9,35 | 0,11% | 56.523,00 |
| 18.11.2025 | 9,20 | 9,51 | 9,13 | 9,34 | 0,32% | 38.918,00 |
| 17.11.2025 | 9,25 | 9,78 | 9,17 | 9,31 | 1,97% | 29.764,00 |
| 14.11.2025 | 9,60 | 9,68 | 9,13 | 9,13 | -6,74% | 56.219,00 |
| 13.11.2025 | 11,20 | 11,20 | 9,72 | 9,79 | -7,55% | 72.854,00 |
| 12.11.2025 | 10,30 | 10,66 | 10,25 | 10,59 | 3,72% | 85.597,00 |
| 11.11.2025 | 10,44 | 10,44 | 10,15 | 10,21 | -0,68% | 31.041,00 |
| 10.11.2025 | 10,50 | 10,99 | 10,14 | 10,28 | 0,24% | 90.969,00 |
| 07.11.2025 | 10,20 | 10,61 | 10,07 | 10,26 | 0,64% | 53.476,00 |
| 06.11.2025 | 10,21 | 10,45 | 10,04 | 10,19 | 0,20% | 56.655,00 |
| 05.11.2025 | 10,76 | 10,94 | 10,14 | 10,17 | -5,40% | 98.083,00 |
| 04.11.2025 | 11,03 | 11,32 | 10,72 | 10,75 | -4,02% | 35.402,00 |
| 03.11.2025 | 11,47 | 11,53 | 11,01 | 11,20 | -3,03% | 62.799,00 |
| 31.10.2025 | 11,62 | 11,71 | 11,47 | 11,55 | -0,86% | 32.319,00 |
| 30.10.2025 | 11,49 | 11,71 | 11,30 | 11,65 | 1,04% | 58.330,00 |
| 29.10.2025 | 11,77 | 12,09 | 11,21 | 11,53 | -1,11% | 64.975,00 |
| 28.10.2025 | 12,10 | 12,18 | 11,66 | 11,66 | -4,50% | 83.321,00 |
| 27.10.2025 | 13,30 | 13,58 | 12,06 | 12,21 | -8,20% | 126.782,00 |
| 24.10.2025 | 13,49 | 13,66 | 13,15 | 13,30 | -1,48% | 86.632,00 |
| 23.10.2025 | 14,03 | 14,30 | 13,43 | 13,50 | 3,85% | 152.046,00 |
| 22.10.2025 | 12,57 | 13,70 | 12,54 | 13,00 | 3,71% | 306.274,00 |
| 21.10.2025 | 12,76 | 12,79 | 12,28 | 12,54 | -3,43% | 81.404,00 |
| 20.10.2025 | 13,13 | 13,55 | 12,83 | 12,98 | 1,56% | 138.063,00 |
| 17.10.2025 | 13,40 | 13,58 | 12,74 | 12,78 | -6,30% | 118.680,00 |
| 16.10.2025 | 14,50 | 14,53 | 13,51 | 13,64 | -5,01% | 142.448,00 |
| 15.10.2025 | 14,81 | 14,90 | 14,06 | 14,36 | -0,97% | 99.476,00 |
| 14.10.2025 | 13,97 | 14,75 | 13,77 | 14,50 | 6,23% | 228.778,00 |
| 13.10.2025 | 13,70 | 14,09 | 13,52 | 13,65 | 2,06% | 70.257,00 |
| 10.10.2025 | 14,01 | 14,08 | 13,25 | 13,38 | -2,44% | 73.709,00 |
| 09.10.2025 | 13,99 | 14,32 | 13,62 | 13,71 | -1,86% | 134.132,00 |
| 08.10.2025 | 14,41 | 14,93 | 13,61 | 13,97 | -2,85% | 160.578,00 |
| 07.10.2025 | 13,45 | 14,44 | 13,45 | 14,38 | 7,63% | 182.373,00 |
| 06.10.2025 | 13,40 | 13,73 | 13,09 | 13,36 | 0,15% | 181.568,00 |
| 03.10.2025 | 13,35 | 13,44 | 13,10 | 13,34 | 1,44% | 16.418,00 |
| 02.10.2025 | 12,59 | 13,36 | 12,20 | 13,15 | 4,28% | 167.946,00 |
| 01.10.2025 | 12,61 | 12,85 | 12,29 | 12,61 | -1,91% | 182.424,00 |
| 30.09.2025 | 12,70 | 13,00 | 12,47 | 12,86 | 1,70% | 54.893,00 |
| 29.09.2025 | 13,50 | 13,63 | 11,35 | 12,64 | -4,39% | 196.859,00 |
| 26.09.2025 | 13,66 | 13,66 | 12,85 | 13,22 | 0,76% | 81.027,00 |
| 25.09.2025 | 12,86 | 13,60 | 12,55 | 13,12 | 2,10% | 235.779,00 |
| 24.09.2025 | 12,12 | 12,85 | 11,50 | 12,85 | 5,16% | 177.900,00 |
| 23.09.2025 | 12,00 | 12,40 | 11,27 | 12,22 | 3,56% | 137.960,00 |
| 22.09.2025 | 9,82 | 12,40 | 9,69 | 11,80 | 28,12% | 444.364,00 |
| 19.09.2025 | 9,23 | 9,47 | 9,00 | 9,21 | -0,11% | 34.383,00 |
| 18.09.2025 | 9,35 | 9,40 | 9,09 | 9,22 | -1,28% | 19.461,00 |
| 17.09.2025 | 9,34 | 9,63 | 9,15 | 9,34 | -1,06% | 19.014,00 |
| 16.09.2025 | 9,48 | 9,74 | 9,03 | 9,44 | -0,11% | 45.807,00 |
| 15.09.2025 | 9,71 | 9,75 | 9,27 | 9,45 | -1,25% | 32.088,00 |
| 12.09.2025 | 9,38 | 9,80 | 9,38 | 9,57 | 2,57% | 27.194,00 |
| 11.09.2025 | 9,04 | 9,45 | 9,03 | 9,33 | 2,19% | 30.000,00 |
| 10.09.2025 | 8,94 | 9,19 | 8,88 | 9,13 | 1,67% | 15.126,00 |
| 09.09.2025 | 9,31 | 9,68 | 8,82 | 8,98 | -4,26% | 30.807,00 |
| 08.09.2025 | 9,20 | 9,57 | 9,20 | 9,38 | 3,70% | 66.846,00 |
| 05.09.2025 | 9,11 | 9,26 | 8,83 | 9,05 | -0,82% | 31.991,00 |
| 04.09.2025 | 8,59 | 9,12 | 8,59 | 9,12 | 7,48% | 47.766,00 |
| 03.09.2025 | 8,27 | 8,75 | 8,27 | 8,49 | -3,41% | 46.874,00 |
| 02.09.2025 | 9,15 | 9,23 | 8,74 | 8,79 | -5,03% | 89.087,00 |
| 29.08.2025 | 9,40 | 9,75 | 8,86 | 9,25 | -0,75% | 275.801,00 |
| 28.08.2025 | 8,76 | 9,55 | 8,51 | 9,32 | 7,62% | 138.244,00 |
| 27.08.2025 | 9,15 | 9,20 | 8,32 | 8,66 | -3,99% | 142.603,00 |
| 26.08.2025 | 8,62 | 9,04 | 8,40 | 9,02 | 5,99% | 150.781,00 |
| 25.08.2025 | 8,03 | 8,58 | 8,00 | 8,51 | 5,06% | 198.827,00 |
| 22.08.2025 | 7,93 | 8,29 | 7,93 | 8,10 | 1,63% | 203.324,00 |
| 21.08.2025 | 7,79 | 8,10 | 7,70 | 7,97 | 2,05% | 83.826,00 |
| 20.08.2025 | 7,88 | 7,88 | 7,60 | 7,81 | 1,36% | 8.520,00 |
| 19.08.2025 | 7,70 | 7,83 | 7,59 | 7,71 | 0,85% | 14.379,00 |
| 18.08.2025 | 7,80 | 7,83 | 7,61 | 7,64 | -3,17% | 12.893,00 |
| 15.08.2025 | 7,93 | 7,95 | 7,80 | 7,89 | -0,13% | 16.116,00 |
| 14.08.2025 | 7,75 | 7,90 | 7,56 | 7,90 | 2,20% | 39.633,00 |
| 13.08.2025 | 7,81 | 7,95 | 7,70 | 7,73 | -1,90% | 18.829,00 |
| 12.08.2025 | 7,90 | 7,91 | 7,57 | 7,88 | 0,25% | 22.341,00 |
| 11.08.2025 | 8,05 | 8,09 | 7,77 | 7,86 | -1,87% | 25.889,00 |
| 08.08.2025 | 7,79 | 8,21 | 7,78 | 8,01 | 2,96% | 9.669,00 |
| 07.08.2025 | 7,90 | 8,23 | 7,78 | 7,78 | -2,14% | 14.375,00 |
| 06.08.2025 | 8,07 | 8,17 | 7,89 | 7,95 | -0,62% | 22.224,00 |
| 05.08.2025 | 7,87 | 8,41 | 7,87 | 8,00 | -3,15% | 20.060,00 |
| 04.08.2025 | 7,82 | 8,36 | 7,79 | 8,26 | 6,44% | 93.933,00 |
| 01.08.2025 | 7,80 | 8,12 | 7,60 | 7,76 | -0,64% | 22.427,00 |
| 31.07.2025 | 7,88 | 8,25 | 7,75 | 7,81 | -0,89% | 17.753,00 |
| 30.07.2025 | 8,12 | 8,45 | 7,75 | 7,88 | -2,48% | 18.593,00 |
| 29.07.2025 | 8,24 | 8,53 | 8,06 | 8,08 | -2,65% | 14.000,00 |
| 28.07.2025 | 8,55 | 8,55 | 8,20 | 8,30 | 0,12% | 19.726,00 |
| 25.07.2025 | 8,37 | 8,57 | 8,18 | 8,29 | -1,31% | 14.405,00 |