7,640$
0,92%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,93 | 7,95 | 7,49 | 7,64 | 0,92% | 7.390,00 |
| 08.07.2026 | 7,95 | 8,17 | 7,50 | 7,57 | -6,54% | 108.653,00 |
| 07.07.2026 | 8,63 | 9,07 | 8,04 | 8,10 | -4,93% | 86.546,00 |
| 06.07.2026 | 8,86 | 9,19 | 8,48 | 8,52 | -3,62% | 106.592,00 |
| 02.07.2026 | 8,62 | 8,94 | 8,45 | 8,84 | 5,24% | 73.957,00 |
| 01.07.2026 | 8,08 | 8,60 | 8,08 | 8,40 | 3,32% | 30.748,00 |
| 30.06.2026 | 8,46 | 8,61 | 7,98 | 8,13 | -3,79% | 59.952,00 |
| 29.06.2026 | 8,31 | 8,48 | 7,91 | 8,45 | 3,05% | 51.102,00 |
| 26.06.2026 | 8,01 | 8,29 | 7,60 | 8,20 | 3,27% | 161.311,00 |
| 25.06.2026 | 8,25 | 8,25 | 7,82 | 7,94 | -1,49% | 41.104,00 |
| 24.06.2026 | 8,17 | 8,26 | 8,01 | 8,06 | -2,66% | 51.614,00 |
| 23.06.2026 | 8,18 | 8,48 | 8,18 | 8,28 | -1,19% | 18.667,00 |
| 22.06.2026 | 8,42 | 8,52 | 8,18 | 8,38 | -0,83% | 36.191,00 |
| 18.06.2026 | 8,38 | 8,61 | 8,23 | 8,45 | 2,92% | 57.803,00 |
| 17.06.2026 | 8,36 | 8,63 | 8,20 | 8,21 | -0,85% | 64.303,00 |
| 16.06.2026 | 8,19 | 8,59 | 7,93 | 8,28 | 1,72% | 53.205,00 |
| 15.06.2026 | 8,41 | 8,83 | 8,11 | 8,14 | 1,12% | 76.823,00 |
| 12.06.2026 | 8,09 | 8,53 | 7,72 | 8,05 | 2,94% | 78.002,00 |
| 11.06.2026 | 7,82 | 8,12 | 7,55 | 7,82 | 0,90% | 91.921,00 |
| 10.06.2026 | 7,99 | 8,35 | 7,75 | 7,75 | -5,60% | 54.998,00 |
| 09.06.2026 | 8,43 | 8,79 | 7,96 | 8,21 | -2,49% | 76.547,00 |
| 08.06.2026 | 9,05 | 9,05 | 8,37 | 8,42 | -5,71% | 79.792,00 |
| 05.06.2026 | 9,52 | 9,80 | 8,73 | 8,93 | -8,13% | 46.761,00 |
| 04.06.2026 | 9,28 | 9,89 | 9,28 | 9,72 | 4,40% | 41.453,00 |
| 03.06.2026 | 9,77 | 9,92 | 9,31 | 9,31 | -5,29% | 63.963,00 |
| 02.06.2026 | 9,81 | 10,06 | 9,72 | 9,83 | 1,34% | 41.679,00 |
| 01.06.2026 | 10,20 | 10,24 | 9,61 | 9,70 | -4,90% | 61.620,00 |
| 29.05.2026 | 10,12 | 10,52 | 9,80 | 10,20 | 0,89% | 106.017,00 |
| 28.05.2026 | 10,35 | 10,54 | 10,03 | 10,11 | -2,22% | 67.124,00 |
| 27.05.2026 | 10,88 | 11,01 | 10,34 | 10,34 | -5,48% | 27.550,00 |
| 26.05.2026 | 10,57 | 11,03 | 10,43 | 10,94 | 5,39% | 29.652,00 |
| 22.05.2026 | 10,85 | 11,71 | 10,28 | 10,38 | -4,33% | 48.285,00 |
| 21.05.2026 | 10,99 | 11,26 | 10,57 | 10,85 | -1,99% | 38.529,00 |
| 20.05.2026 | 11,00 | 11,34 | 10,75 | 11,07 | 2,03% | 47.494,00 |
| 19.05.2026 | 12,10 | 12,15 | 10,83 | 10,85 | -10,48% | 71.065,00 |
| 18.05.2026 | 12,69 | 12,74 | 12,12 | 12,12 | -4,19% | 62.202,00 |
| 15.05.2026 | 12,85 | 12,91 | 12,61 | 12,65 | -2,54% | 54.746,00 |
| 14.05.2026 | 13,11 | 13,23 | 12,95 | 12,98 | -1,59% | 75.974,00 |
| 13.05.2026 | 13,16 | 13,33 | 13,05 | 13,19 | -0,38% | 24.011,00 |
| 12.05.2026 | 13,49 | 13,49 | 13,11 | 13,24 | -1,93% | 62.917,00 |
| 11.05.2026 | 13,60 | 13,65 | 13,31 | 13,50 | -0,15% | 53.276,00 |
| 08.05.2026 | 13,62 | 13,65 | 13,31 | 13,52 | 0,67% | 39.636,00 |
| 07.05.2026 | 13,65 | 13,95 | 13,31 | 13,43 | -0,74% | 62.058,00 |
| 06.05.2026 | 13,66 | 13,90 | 13,47 | 13,53 | 0,00% | 110.181,00 |
| 05.05.2026 | 13,31 | 13,70 | 13,22 | 13,53 | 1,96% | 133.908,00 |
| 04.05.2026 | 13,53 | 13,60 | 13,10 | 13,27 | 0,30% | 62.569,00 |
| 01.05.2026 | 13,29 | 13,45 | 13,22 | 13,23 | -0,60% | 54.523,00 |
| 30.04.2026 | 13,20 | 13,38 | 12,99 | 13,31 | 2,70% | 52.485,00 |
| 29.04.2026 | 12,96 | 13,11 | 12,88 | 12,96 | -0,31% | 40.484,00 |
| 28.04.2026 | 13,24 | 13,34 | 12,95 | 13,00 | -3,02% | 57.993,00 |
| 27.04.2026 | 13,18 | 13,45 | 13,15 | 13,41 | 1,36% | 32.589,00 |
| 24.04.2026 | 13,04 | 13,30 | 13,01 | 13,23 | 1,11% | 46.987,00 |
| 23.04.2026 | 12,96 | 13,27 | 12,96 | 13,08 | -0,08% | 80.954,00 |
| 22.04.2026 | 12,73 | 13,19 | 12,60 | 13,09 | 5,61% | 60.080,00 |
| 21.04.2026 | 13,29 | 13,29 | 12,36 | 12,40 | -6,10% | 138.837,00 |
| 20.04.2026 | 13,02 | 13,34 | 13,02 | 13,20 | -0,53% | 94.028,00 |
| 17.04.2026 | 13,00 | 13,43 | 12,86 | 13,27 | 3,35% | 69.424,00 |
| 16.04.2026 | 13,05 | 13,25 | 12,81 | 12,84 | -3,02% | 29.785,00 |
| 15.04.2026 | 13,04 | 13,25 | 12,72 | 13,24 | 1,85% | 71.530,00 |
| 14.04.2026 | 12,72 | 13,00 | 12,61 | 13,00 | 2,12% | 43.560,00 |
| 13.04.2026 | 12,18 | 12,74 | 12,00 | 12,73 | 3,33% | 27.916,00 |
| 10.04.2026 | 12,24 | 12,51 | 12,07 | 12,32 | -0,16% | 22.807,00 |
| 09.04.2026 | 12,58 | 12,58 | 12,14 | 12,34 | -1,83% | 43.560,00 |
| 08.04.2026 | 12,65 | 12,74 | 11,87 | 12,57 | 5,10% | 76.124,00 |
| 07.04.2026 | 12,28 | 12,33 | 11,82 | 11,96 | -0,87% | 37.434,00 |
| 06.04.2026 | 12,52 | 12,64 | 12,00 | 12,07 | -2,07% | 43.502,00 |
| 02.04.2026 | 11,49 | 12,40 | 11,46 | 12,32 | 1,90% | 51.675,00 |
| 01.04.2026 | 11,90 | 12,38 | 11,46 | 12,09 | 3,96% | 62.138,00 |
| 31.03.2026 | 11,13 | 11,93 | 11,08 | 11,63 | 5,44% | 49.658,00 |
| 30.03.2026 | 10,96 | 11,15 | 10,81 | 11,03 | 2,41% | 52.344,00 |
| 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 |