18,440$
-2,12%
Echtzeit-Aktienkurs US Gold Corp
Bid:
Ask:
Aktienkurse zur US Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,93 | 19,05 | 17,70 | 18,44 | -2,12% | 411.435,00 |
| 14.10.2025 | 18,00 | 18,98 | 17,90 | 18,84 | 3,63% | 388.538,00 |
| 13.10.2025 | 18,36 | 18,82 | 17,79 | 18,18 | 3,41% | 383.455,00 |
| 10.10.2025 | 17,30 | 18,30 | 17,28 | 17,58 | 1,74% | 390.598,00 |
| 09.10.2025 | 18,70 | 18,70 | 17,15 | 17,28 | -7,15% | 566.290,00 |
| 08.10.2025 | 18,52 | 19,20 | 18,15 | 18,61 | 1,58% | 547.408,00 |
| 07.10.2025 | 18,52 | 18,97 | 18,10 | 18,32 | 0,27% | 388.536,00 |
| 06.10.2025 | 18,31 | 18,73 | 18,02 | 18,27 | 10,46% | 469.418,00 |
| 02.10.2025 | 17,10 | 17,18 | 16,08 | 16,54 | -2,76% | 345.659,00 |
| 01.10.2025 | 16,70 | 17,17 | 16,61 | 17,01 | 3,22% | 401.497,00 |
| 30.09.2025 | 15,63 | 16,53 | 15,50 | 16,48 | 4,17% | 258.248,00 |
| 29.09.2025 | 16,50 | 16,59 | 15,79 | 15,82 | -2,53% | 303.940,00 |
| 26.09.2025 | 15,62 | 16,49 | 15,56 | 16,23 | 4,04% | 344.542,00 |
| 25.09.2025 | 15,44 | 15,81 | 15,27 | 15,60 | 3,17% | 326.132,00 |
| 24.09.2025 | 15,97 | 16,07 | 15,09 | 15,12 | -5,32% | 395.123,00 |
| 23.09.2025 | 16,37 | 16,71 | 15,91 | 15,97 | -2,20% | 331.333,00 |
| 22.09.2025 | 16,21 | 16,57 | 15,83 | 16,33 | 2,51% | 552.161,00 |
| 19.09.2025 | 15,79 | 16,17 | 15,75 | 15,93 | 0,89% | 544.797,00 |
| 18.09.2025 | 15,26 | 15,83 | 14,92 | 15,79 | 5,25% | 342.181,00 |
| 17.09.2025 | 14,82 | 15,70 | 14,76 | 15,00 | 0,76% | 330.539,00 |
| 16.09.2025 | 15,23 | 15,58 | 14,55 | 14,89 | -1,65% | 275.075,00 |
| 15.09.2025 | 15,90 | 16,06 | 15,09 | 15,14 | -4,30% | 399.915,00 |
| 12.09.2025 | 15,46 | 16,36 | 15,40 | 15,82 | 4,01% | 505.080,00 |
| 11.09.2025 | 14,16 | 15,61 | 14,09 | 15,21 | 7,80% | 677.251,00 |
| 10.09.2025 | 13,00 | 14,14 | 13,00 | 14,11 | 9,72% | 465.593,00 |
| 09.09.2025 | 13,00 | 13,00 | 12,47 | 12,86 | 0,78% | 198.222,00 |
| 08.09.2025 | 12,83 | 13,19 | 12,68 | 12,76 | 2,33% | 250.477,00 |
| 05.09.2025 | 12,52 | 12,76 | 12,39 | 12,47 | 1,30% | 223.686,00 |
| 04.09.2025 | 12,96 | 13,09 | 12,25 | 12,31 | -6,03% | 258.979,00 |
| 03.09.2025 | 13,72 | 13,79 | 12,96 | 13,10 | -3,61% | 214.698,00 |
| 02.09.2025 | 13,17 | 13,66 | 12,98 | 13,59 | 3,50% | 317.973,00 |
| 29.08.2025 | 13,10 | 13,32 | 12,87 | 13,13 | 0,61% | 232.650,00 |
| 28.08.2025 | 13,33 | 13,49 | 12,91 | 13,05 | -2,17% | 153.329,00 |
| 27.08.2025 | 13,13 | 13,60 | 12,95 | 13,34 | 1,60% | 441.780,00 |
| 26.08.2025 | 12,19 | 13,15 | 12,19 | 13,13 | 9,42% | 401.070,00 |
| 25.08.2025 | 12,24 | 12,38 | 11,91 | 12,00 | -1,88% | 120.701,00 |
| 22.08.2025 | 11,46 | 12,60 | 11,38 | 12,23 | 5,43% | 442.335,00 |
| 21.08.2025 | 10,89 | 11,92 | 10,71 | 11,60 | 6,52% | 591.402,00 |
| 20.08.2025 | 10,50 | 10,94 | 10,33 | 10,89 | 4,61% | 312.656,00 |
| 19.08.2025 | 11,22 | 11,24 | 10,32 | 10,41 | -7,22% | 266.741,00 |
| 18.08.2025 | 11,40 | 11,45 | 11,05 | 11,22 | -1,06% | 169.455,00 |
| 15.08.2025 | 11,60 | 11,60 | 11,30 | 11,34 | -2,83% | 113.509,00 |
| 14.08.2025 | 11,82 | 12,07 | 11,60 | 11,67 | -1,93% | 120.932,00 |
| 13.08.2025 | 12,33 | 12,33 | 11,88 | 11,90 | -4,49% | 224.327,00 |
| 12.08.2025 | 12,40 | 12,66 | 12,18 | 12,46 | 1,22% | 337.354,00 |
| 11.08.2025 | 12,07 | 12,43 | 11,80 | 12,31 | 2,41% | 224.626,00 |
| 08.08.2025 | 11,87 | 12,40 | 11,83 | 12,02 | 2,56% | 264.249,00 |
| 07.08.2025 | 11,80 | 12,05 | 11,46 | 11,72 | 0,26% | 257.770,00 |
| 06.08.2025 | 11,20 | 11,76 | 11,18 | 11,69 | 4,38% | 196.827,00 |
| 05.08.2025 | 11,25 | 11,44 | 10,60 | 11,20 | -0,44% | 270.977,00 |
| 04.08.2025 | 10,63 | 11,27 | 10,58 | 11,25 | 8,70% | 290.561,00 |
| 01.08.2025 | 10,26 | 10,52 | 10,09 | 10,35 | 1,37% | 233.247,00 |
| 31.07.2025 | 10,37 | 10,44 | 10,13 | 10,21 | -1,54% | 222.834,00 |
| 30.07.2025 | 10,92 | 11,11 | 10,16 | 10,37 | -7,16% | 452.326,00 |
| 29.07.2025 | 11,11 | 11,35 | 10,92 | 11,17 | 0,54% | 164.695,00 |
| 28.07.2025 | 11,40 | 11,40 | 10,70 | 11,11 | -3,48% | 311.016,00 |
| 25.07.2025 | 11,25 | 11,64 | 11,07 | 11,51 | 2,22% | 231.348,00 |
| 24.07.2025 | 11,10 | 11,40 | 10,75 | 11,26 | 0,45% | 200.153,00 |
| 23.07.2025 | 11,45 | 11,56 | 11,05 | 11,21 | -2,18% | 134.512,00 |
| 22.07.2025 | 11,67 | 11,70 | 11,40 | 11,46 | -1,29% | 216.394,00 |
| 21.07.2025 | 11,26 | 11,75 | 11,26 | 11,61 | 3,75% | 252.872,00 |
| 18.07.2025 | 11,45 | 11,47 | 11,15 | 11,19 | -0,62% | 163.474,00 |
| 17.07.2025 | 11,10 | 11,28 | 10,90 | 11,26 | 0,72% | 251.693,00 |
| 16.07.2025 | 11,47 | 11,47 | 11,01 | 11,18 | -2,44% | 275.290,00 |
| 15.07.2025 | 12,10 | 12,16 | 11,29 | 11,46 | -5,29% | 419.792,00 |
| 14.07.2025 | 12,29 | 12,66 | 12,00 | 12,10 | -1,22% | 304.575,00 |
| 11.07.2025 | 12,30 | 12,57 | 12,11 | 12,25 | 0,25% | 277.529,00 |
| 10.07.2025 | 12,24 | 12,45 | 12,05 | 12,22 | 0,74% | 224.369,00 |
| 09.07.2025 | 12,27 | 12,27 | 11,92 | 12,13 | -1,14% | 240.603,00 |
| 08.07.2025 | 12,90 | 12,90 | 11,81 | 12,27 | -4,29% | 538.859,00 |
| 07.07.2025 | 12,57 | 12,90 | 11,95 | 12,82 | 1,10% | 277.054,00 |
| 03.07.2025 | 12,68 | 12,85 | 12,44 | 12,68 | -0,55% | 158.955,00 |
| 02.07.2025 | 12,65 | 13,20 | 12,50 | 12,75 | 2,33% | 385.602,00 |
| 01.07.2025 | 12,34 | 12,63 | 12,00 | 12,46 | 2,13% | 391.405,00 |
| 30.06.2025 | 12,17 | 12,40 | 11,91 | 12,20 | 0,16% | 456.563,00 |
| 27.06.2025 | 12,78 | 12,79 | 11,93 | 12,18 | -6,24% | 1.655.762,00 |
| 26.06.2025 | 12,56 | 13,15 | 12,50 | 12,99 | 4,17% | 337.573,00 |
| 25.06.2025 | 12,74 | 12,94 | 12,32 | 12,47 | -2,73% | 176.931,00 |
| 24.06.2025 | 12,05 | 12,90 | 11,62 | 12,82 | 4,14% | 297.751,00 |
| 23.06.2025 | 12,21 | 12,56 | 11,99 | 12,31 | 0,82% | 247.372,00 |
| 20.06.2025 | 12,14 | 12,39 | 11,86 | 12,21 | 0,16% | 341.419,00 |
| 18.06.2025 | 12,00 | 12,61 | 11,90 | 12,19 | 1,50% | 237.406,00 |
| 17.06.2025 | 12,75 | 12,92 | 12,00 | 12,01 | -5,88% | 431.043,00 |
| 16.06.2025 | 13,36 | 13,50 | 12,70 | 12,76 | -4,63% | 406.453,00 |
| 13.06.2025 | 13,25 | 14,09 | 13,13 | 13,38 | 1,36% | 354.675,00 |
| 12.06.2025 | 13,61 | 13,71 | 13,05 | 13,20 | -2,08% | 280.855,00 |
| 11.06.2025 | 13,12 | 13,73 | 13,12 | 13,48 | 2,43% | 367.871,00 |
| 10.06.2025 | 13,63 | 14,05 | 13,09 | 13,16 | -2,95% | 402.365,00 |
| 09.06.2025 | 14,08 | 14,08 | 12,81 | 13,56 | -3,90% | 754.680,00 |
| 06.06.2025 | 13,87 | 14,39 | 13,38 | 14,11 | 3,41% | 606.611,00 |
| 05.06.2025 | 13,73 | 14,11 | 13,55 | 13,65 | 1,30% | 588.446,00 |
| 04.06.2025 | 12,99 | 13,59 | 12,50 | 13,47 | 6,23% | 604.658,00 |
| 03.06.2025 | 12,55 | 12,77 | 12,20 | 12,68 | -0,39% | 456.414,00 |
| 02.06.2025 | 12,05 | 13,23 | 11,93 | 12,73 | 10,41% | 750.621,00 |
| 30.05.2025 | 10,98 | 11,60 | 10,88 | 11,53 | 4,44% | 276.432,00 |
| 29.05.2025 | 11,42 | 11,42 | 10,92 | 11,04 | -3,41% | 199.583,00 |
| 28.05.2025 | 10,88 | 11,44 | 10,88 | 11,43 | 5,44% | 270.324,00 |
| 27.05.2025 | 10,74 | 11,05 | 10,70 | 10,84 | 0,56% | 175.786,00 |
| 23.05.2025 | 10,72 | 10,92 | 10,48 | 10,78 | 3,26% | 229.118,00 |
| 22.05.2025 | 10,81 | 10,81 | 10,40 | 10,44 | -3,06% | 148.513,00 |