11,070$
2,79%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 10,96 | 11,15 | 10,81 | 11,08 | 2,88% | 52.244,00 |
| 27.03.2026 | 10,60 | 11,14 | 10,60 | 10,77 | 1,65% | 60.838,00 |
| 26.03.2026 | 10,62 | 10,80 | 10,40 | 10,60 | -1,99% | 43.790,00 |
| 25.03.2026 | 10,98 | 11,34 | 10,76 | 10,81 | 1,22% | 77.441,00 |
| 24.03.2026 | 11,07 | 11,07 | 10,50 | 10,68 | -4,64% | 111.124,00 |
| 23.03.2026 | 10,70 | 11,61 | 10,60 | 11,20 | 5,46% | 119.930,00 |
| 20.03.2026 | 11,03 | 11,48 | 10,13 | 10,62 | -2,93% | 189.280,00 |
| 19.03.2026 | 10,62 | 11,15 | 10,20 | 10,94 | -1,88% | 123.416,00 |
| 18.03.2026 | 11,74 | 11,79 | 11,06 | 11,15 | -7,62% | 63.109,00 |
| 17.03.2026 | 12,49 | 12,49 | 11,90 | 12,07 | -3,05% | 50.899,00 |
| 16.03.2026 | 11,86 | 12,79 | 11,85 | 12,45 | 7,51% | 83.432,00 |
| 13.03.2026 | 12,74 | 13,00 | 11,33 | 11,58 | -9,11% | 185.342,00 |
| 12.03.2026 | 13,45 | 13,45 | 12,74 | 12,74 | -6,12% | 48.341,00 |
| 11.03.2026 | 13,77 | 13,80 | 13,07 | 13,57 | -2,09% | 82.133,00 |
| 10.03.2026 | 13,52 | 14,89 | 13,52 | 13,86 | 3,59% | 115.400,00 |
| 09.03.2026 | 12,70 | 13,62 | 12,65 | 13,38 | 2,61% | 67.806,00 |
| 06.03.2026 | 12,73 | 13,58 | 12,63 | 13,04 | -0,84% | 50.780,00 |
| 05.03.2026 | 13,70 | 13,70 | 12,75 | 13,15 | -4,08% | 105.733,00 |
| 04.03.2026 | 13,76 | 14,06 | 13,32 | 13,71 | 1,52% | 93.726,00 |
| 03.03.2026 | 14,05 | 14,53 | 13,15 | 13,51 | -7,12% | 179.948,00 |
| 02.03.2026 | 13,40 | 15,94 | 13,09 | 14,54 | 20,71% | 816.077,00 |
| 27.02.2026 | 11,70 | 12,06 | 11,41 | 12,05 | 2,51% | 61.929,00 |
| 26.02.2026 | 11,73 | 11,95 | 11,25 | 11,75 | 0,00% | 39.129,00 |
| 25.02.2026 | 11,57 | 12,00 | 11,33 | 11,75 | 3,80% | 42.726,00 |
| 24.02.2026 | 11,13 | 11,66 | 10,98 | 11,32 | 0,89% | 50.315,00 |
| 23.02.2026 | 11,02 | 11,59 | 11,02 | 11,22 | 2,28% | 55.009,00 |
| 20.02.2026 | 10,94 | 11,24 | 10,70 | 10,97 | 0,69% | 40.968,00 |
| 19.02.2026 | 10,66 | 11,00 | 10,30 | 10,90 | 0,32% | 36.708,00 |
| 18.02.2026 | 10,90 | 11,20 | 10,71 | 10,86 | -0,69% | 36.189,00 |
| 17.02.2026 | 11,53 | 11,53 | 10,83 | 10,94 | -6,30% | 52.510,00 |
| 13.02.2026 | 11,35 | 12,00 | 11,25 | 11,67 | 4,06% | 52.882,00 |
| 12.02.2026 | 11,70 | 11,97 | 11,11 | 11,22 | -6,23% | 70.763,00 |
| 11.02.2026 | 11,82 | 11,99 | 11,17 | 11,96 | 4,45% | 55.489,00 |
| 10.02.2026 | 12,66 | 12,66 | 11,41 | 11,45 | -9,56% | 62.724,00 |
| 09.02.2026 | 12,63 | 12,90 | 11,85 | 12,66 | 1,04% | 68.138,00 |
| 06.02.2026 | 11,55 | 12,57 | 11,31 | 12,53 | 9,05% | 125.001,00 |
| 05.02.2026 | 12,20 | 12,84 | 11,30 | 11,49 | -8,59% | 157.918,00 |
| 04.02.2026 | 13,79 | 13,90 | 12,35 | 12,57 | -7,03% | 117.778,00 |
| 03.02.2026 | 13,51 | 14,50 | 12,95 | 13,52 | 5,38% | 101.796,00 |
| 02.02.2026 | 13,31 | 13,61 | 12,81 | 12,83 | -4,50% | 90.145,00 |
| 30.01.2026 | 14,07 | 14,59 | 13,08 | 13,44 | -9,16% | 202.990,00 |
| 29.01.2026 | 15,23 | 15,23 | 14,28 | 14,79 | -0,27% | 126.056,00 |
| 28.01.2026 | 15,20 | 15,50 | 14,77 | 14,83 | 0,54% | 90.253,00 |
| 27.01.2026 | 15,54 | 15,73 | 14,03 | 14,75 | -5,63% | 199.875,00 |
| 26.01.2026 | 17,26 | 17,98 | 15,54 | 15,63 | -1,26% | 380.796,00 |
| 23.01.2026 | 14,01 | 16,00 | 13,13 | 15,83 | 13,40% | 238.200,00 |
| 22.01.2026 | 14,25 | 14,25 | 13,25 | 13,96 | -1,69% | 244.877,00 |
| 21.01.2026 | 14,05 | 14,78 | 13,74 | 14,20 | 9,48% | 437.127,00 |
| 20.01.2026 | 11,62 | 13,10 | 11,60 | 12,97 | 12,98% | 141.083,00 |
| 16.01.2026 | 11,22 | 11,61 | 10,79 | 11,48 | 2,32% | 78.038,00 |
| 15.01.2026 | 11,38 | 11,98 | 11,20 | 11,22 | -1,15% | 93.348,00 |
| 14.01.2026 | 10,85 | 11,58 | 10,59 | 11,35 | 6,22% | 79.012,00 |
| 13.01.2026 | 9,87 | 11,00 | 9,63 | 10,69 | 9,82% | 161.733,00 |
| 12.01.2026 | 9,58 | 9,89 | 9,32 | 9,73 | 4,62% | 59.456,00 |
| 09.01.2026 | 9,27 | 9,46 | 9,12 | 9,30 | 0,00% | 36.719,00 |
| 08.01.2026 | 9,35 | 9,45 | 9,11 | 9,30 | -0,48% | 15.868,00 |
| 07.01.2026 | 9,44 | 9,46 | 9,01 | 9,35 | -2,35% | 23.580,00 |
| 06.01.2026 | 9,29 | 9,66 | 9,17 | 9,57 | 3,35% | 47.134,00 |
| 05.01.2026 | 8,80 | 9,44 | 8,80 | 9,26 | 5,47% | 35.927,00 |
| 02.01.2026 | 8,82 | 8,95 | 8,65 | 8,78 | -0,45% | 32.490,00 |
| 31.12.2025 | 8,96 | 9,25 | 8,64 | 8,82 | -2,00% | 31.979,00 |
| 30.12.2025 | 9,16 | 9,53 | 8,97 | 9,00 | -0,33% | 58.476,00 |
| 29.12.2025 | 9,74 | 9,96 | 9,01 | 9,03 | -9,88% | 75.917,00 |
| 26.12.2025 | 9,71 | 10,03 | 9,50 | 10,02 | 4,05% | 52.510,00 |
| 24.12.2025 | 9,70 | 9,93 | 9,53 | 9,63 | 0,42% | 22.056,00 |
| 23.12.2025 | 9,69 | 9,99 | 9,52 | 9,59 | -0,31% | 47.993,00 |
| 22.12.2025 | 9,74 | 10,06 | 9,50 | 9,62 | -1,43% | 54.674,00 |
| 19.12.2025 | 9,76 | 9,99 | 9,54 | 9,76 | 0,00% | 83.868,00 |
| 18.12.2025 | 9,74 | 10,24 | 9,50 | 9,76 | 0,41% | 29.130,00 |
| 17.12.2025 | 10,15 | 10,50 | 9,65 | 9,72 | -3,19% | 87.424,00 |
| 16.12.2025 | 9,36 | 10,13 | 9,36 | 10,04 | 6,81% | 29.661,00 |
| 15.12.2025 | 9,82 | 9,89 | 9,40 | 9,40 | -5,00% | 32.882,00 |
| 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 |