4,780$
-3,04%
Echtzeit-Aktienkurs US GoldMining
Bid:
Ask:
Aktienkurse zur US GoldMining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,83 | 4,88 | 4,72 | 4,80 | -2,64% | 151.569,00 |
| 11.11.2026 | 5,06 | 5,23 | 4,87 | 4,93 | -2,57% | 103.800,00 |
| 10.11.2026 | 5,76 | 5,76 | 4,96 | 5,06 | -12,76% | 166.395,00 |
| 09.11.2026 | 5,50 | 6,16 | 5,47 | 5,80 | 10,69% | 238.867,00 |
| 06.11.2026 | 5,01 | 5,24 | 4,85 | 5,24 | 5,22% | 120.290,00 |
| 05.11.2026 | 5,07 | 5,18 | 4,69 | 4,98 | -0,80% | 158.823,00 |
| 04.11.2026 | 5,15 | 5,47 | 4,89 | 5,02 | 1,41% | 195.757,00 |
| 03.11.2026 | 5,68 | 5,76 | 4,92 | 4,95 | -13,31% | 161.097,00 |
| 02.11.2026 | 5,30 | 6,09 | 5,30 | 5,71 | 9,39% | 157.719,00 |
| 30.10.2026 | 5,54 | 5,55 | 5,07 | 5,22 | -6,70% | 103.100,00 |
| 29.10.2026 | 5,33 | 5,68 | 5,33 | 5,60 | 3,61% | 163.463,00 |
| 28.10.2026 | 5,07 | 5,45 | 4,97 | 5,40 | 6,51% | 126.959,00 |
| 27.10.2026 | 4,64 | 5,09 | 4,56 | 5,07 | 9,50% | 179.082,00 |
| 26.10.2026 | 4,59 | 4,71 | 4,50 | 4,63 | 1,76% | 170.236,00 |
| 23.10.2026 | 4,68 | 4,69 | 4,35 | 4,55 | -2,57% | 315.762,00 |
| 22.10.2026 | 4,76 | 4,78 | 4,41 | 4,67 | -4,30% | 234.989,00 |
| 21.10.2026 | 5,55 | 5,55 | 4,87 | 4,88 | -11,99% | 184.958,00 |
| 20.10.2026 | 5,59 | 5,81 | 5,35 | 5,55 | -0,09% | 203.458,00 |
| 19.10.2026 | 5,52 | 5,63 | 5,30 | 5,55 | 0,18% | 151.198,00 |
| 16.10.2026 | 5,70 | 6,03 | 5,47 | 5,54 | -3,15% | 116.894,00 |
| 15.10.2026 | 5,64 | 5,93 | 5,46 | 5,72 | 1,06% | 127.379,00 |
| 14.10.2026 | 5,96 | 5,96 | 5,63 | 5,66 | -6,75% | 100.020,00 |
| 13.10.2026 | 6,08 | 6,10 | 5,83 | 6,07 | -0,49% | 115.950,00 |
| 12.10.2026 | 6,20 | 6,20 | 5,98 | 6,10 | -2,09% | 117.475,00 |
| 09.10.2026 | 6,12 | 6,40 | 6,08 | 6,23 | 3,32% | 82.665,00 |
| 08.10.2026 | 6,19 | 6,29 | 6,03 | 6,03 | -3,52% | 82.253,00 |
| 07.10.2026 | 6,52 | 6,52 | 6,22 | 6,25 | -4,87% | 93.968,00 |
| 06.10.2026 | 6,59 | 6,75 | 6,43 | 6,57 | -0,15% | 68.356,00 |
| 05.10.2026 | 6,52 | 6,74 | 6,32 | 6,58 | 0,92% | 85.313,00 |
| 02.10.2026 | 6,77 | 7,10 | 6,50 | 6,52 | -2,69% | 93.445,00 |
| 01.10.2026 | 6,66 | 6,91 | 6,59 | 6,70 | 0,60% | 85.099,00 |
| 30.09.2026 | 6,75 | 7,01 | 6,60 | 6,66 | -1,19% | 65.261,00 |
| 29.09.2026 | 7,01 | 7,10 | 6,71 | 6,74 | -2,60% | 77.032,00 |
| 28.09.2026 | 6,97 | 7,22 | 6,85 | 6,92 | -3,76% | 112.234,00 |
| 25.09.2026 | 7,20 | 7,32 | 7,00 | 7,19 | -0,55% | 53.828,00 |
| 24.09.2026 | 7,07 | 7,35 | 6,81 | 7,23 | 2,12% | 154.014,00 |
| 23.09.2026 | 7,04 | 7,15 | 6,55 | 7,08 | -1,67% | 117.910,00 |
| 22.09.2026 | 7,17 | 7,41 | 6,90 | 7,20 | 1,12% | 166.476,00 |
| 21.09.2026 | 7,64 | 7,74 | 7,09 | 7,12 | -6,32% | 160.940,00 |
| 18.09.2026 | 7,78 | 7,93 | 7,51 | 7,60 | -0,78% | 174.238,00 |
| 17.09.2026 | 7,78 | 7,99 | 7,64 | 7,66 | -0,39% | 71.779,00 |
| 16.09.2026 | 8,00 | 8,00 | 7,61 | 7,69 | -2,29% | 72.381,00 |
| 15.09.2026 | 8,05 | 8,05 | 7,85 | 7,87 | -2,48% | 71.871,00 |
| 14.09.2026 | 8,10 | 8,19 | 7,93 | 8,07 | -1,10% | 84.023,00 |
| 11.09.2026 | 8,35 | 8,39 | 8,15 | 8,16 | -1,21% | 46.404,00 |
| 10.09.2026 | 8,25 | 8,32 | 8,11 | 8,26 | -2,36% | 48.587,00 |
| 09.09.2026 | 8,62 | 8,69 | 8,45 | 8,46 | -0,94% | 71.075,00 |
| 08.09.2026 | 8,45 | 8,83 | 8,29 | 8,54 | 1,07% | 93.167,00 |
| 04.09.2026 | 8,25 | 8,48 | 8,15 | 8,45 | -0,59% | 61.759,00 |
| 03.09.2026 | 8,71 | 9,15 | 8,38 | 8,50 | -1,16% | 79.585,00 |
| 02.09.2026 | 8,58 | 8,94 | 8,55 | 8,60 | 1,78% | 51.064,00 |
| 01.09.2026 | 8,76 | 8,90 | 8,45 | 8,45 | -5,59% | 61.168,00 |
| 31.08.2026 | 9,20 | 9,27 | 8,91 | 8,95 | -2,72% | 62.805,00 |
| 28.08.2026 | 9,81 | 9,89 | 9,12 | 9,20 | -5,15% | 74.774,00 |
| 27.08.2026 | 9,54 | 9,80 | 9,39 | 9,70 | 2,32% | 78.668,00 |
| 26.08.2026 | 9,75 | 9,87 | 9,37 | 9,48 | -2,27% | 68.746,00 |
| 25.08.2026 | 9,90 | 9,97 | 9,40 | 9,70 | -2,71% | 133.433,00 |
| 24.08.2026 | 9,94 | 10,25 | 9,60 | 9,97 | 3,53% | 203.626,00 |
| 21.08.2026 | 9,26 | 9,90 | 9,21 | 9,63 | 4,67% | 175.899,00 |
| 20.08.2026 | 9,08 | 9,57 | 9,00 | 9,20 | 0,00% | 74.592,00 |
| 19.08.2026 | 8,95 | 9,59 | 8,81 | 9,20 | 5,50% | 166.071,00 |
| 18.08.2026 | 8,90 | 8,95 | 8,57 | 8,72 | -2,57% | 54.460,00 |
| 17.08.2026 | 8,85 | 9,10 | 8,71 | 8,95 | 1,36% | 74.013,00 |
| 14.08.2026 | 8,55 | 8,89 | 8,55 | 8,83 | 3,40% | 51.244,00 |
| 13.08.2026 | 8,76 | 9,04 | 8,53 | 8,54 | -3,06% | 37.225,00 |
| 12.08.2026 | 8,98 | 9,17 | 8,71 | 8,81 | -0,23% | 71.073,00 |
| 11.08.2026 | 8,64 | 8,89 | 8,60 | 8,83 | 2,32% | 40.234,00 |
| 10.08.2026 | 8,86 | 8,93 | 8,51 | 8,63 | -0,12% | 86.267,00 |
| 07.08.2026 | 8,70 | 8,88 | 8,48 | 8,64 | 2,01% | 75.531,00 |
| 06.08.2026 | 8,08 | 8,88 | 7,76 | 8,47 | 4,70% | 270.368,00 |
| 05.08.2026 | 7,77 | 8,35 | 7,77 | 8,09 | 6,03% | 112.389,00 |
| 04.08.2026 | 7,54 | 7,83 | 7,51 | 7,63 | 2,01% | 49.238,00 |
| 03.08.2026 | 7,68 | 7,77 | 7,42 | 7,48 | -2,09% | 50.021,00 |
| 31.07.2026 | 7,40 | 7,70 | 7,20 | 7,64 | 2,55% | 46.132,00 |
| 30.07.2026 | 7,33 | 7,57 | 7,16 | 7,45 | 1,64% | 49.512,00 |
| 29.07.2026 | 7,47 | 7,58 | 7,30 | 7,33 | -2,14% | 49.084,00 |
| 28.07.2026 | 7,46 | 7,64 | 7,24 | 7,49 | -0,53% | 37.744,00 |
| 27.07.2026 | 7,53 | 7,72 | 7,35 | 7,53 | 0,67% | 39.406,00 |
| 24.07.2026 | 7,66 | 7,70 | 7,39 | 7,48 | -3,36% | 51.248,00 |
| 23.07.2026 | 7,69 | 7,93 | 7,60 | 7,74 | -2,46% | 45.330,00 |
| 22.07.2026 | 8,15 | 8,30 | 7,75 | 7,94 | -1,55% | 59.114,00 |
| 21.07.2026 | 8,23 | 8,30 | 7,93 | 8,06 | -0,86% | 51.895,00 |
| 20.07.2026 | 8,11 | 8,25 | 7,73 | 8,13 | 0,00% | 33.356,00 |
| 17.07.2026 | 7,97 | 8,39 | 7,82 | 8,13 | 2,65% | 36.700,00 |
| 16.07.2026 | 7,82 | 8,03 | 7,63 | 7,92 | 0,89% | 36.165,00 |
| 15.07.2026 | 7,86 | 7,99 | 7,58 | 7,85 | -1,26% | 50.228,00 |
| 14.07.2026 | 7,81 | 8,04 | 7,71 | 7,95 | 3,65% | 47.251,00 |
| 13.07.2026 | 7,70 | 7,86 | 7,45 | 7,67 | -1,67% | 59.198,00 |
| 10.07.2026 | 7,84 | 7,84 | 7,59 | 7,80 | 0,00% | 52.184,00 |
| 09.07.2026 | 7,81 | 8,02 | 7,43 | 7,80 | 3,04% | 105.693,00 |
| 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 |