17,490$
-3,21%
Echtzeit-Aktienkurs U.S. Gold Corp.
Bid:
Ask:
Aktienkurse zur U.S. Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,70 | 18,00 | 17,21 | 17,49 | -3,21% | 274.162,00 |
| 05.03.2026 | 18,35 | 18,51 | 17,70 | 18,07 | -3,42% | 213.404,00 |
| 04.03.2026 | 19,15 | 19,41 | 18,51 | 18,71 | -0,69% | 141.883,00 |
| 03.03.2026 | 19,26 | 19,49 | 18,24 | 18,84 | -7,56% | 298.230,00 |
| 02.03.2026 | 21,99 | 22,03 | 19,86 | 20,38 | -5,91% | 464.616,00 |
| 27.02.2026 | 19,95 | 21,74 | 19,68 | 21,66 | 11,25% | 656.312,00 |
| 26.02.2026 | 18,50 | 19,85 | 18,24 | 19,47 | 5,19% | 438.441,00 |
| 25.02.2026 | 18,27 | 18,84 | 18,05 | 18,51 | 3,12% | 297.621,00 |
| 24.02.2026 | 18,10 | 18,20 | 17,50 | 17,95 | 0,84% | 280.147,00 |
| 20.02.2026 | 17,22 | 17,84 | 17,01 | 17,80 | 2,77% | 257.272,00 |
| 19.02.2026 | 16,11 | 17,42 | 16,10 | 17,32 | 6,91% | 336.308,00 |
| 18.02.2026 | 16,35 | 16,62 | 16,05 | 16,20 | 0,75% | 249.474,00 |
| 17.02.2026 | 15,77 | 16,13 | 15,15 | 16,08 | -0,43% | 250.261,00 |
| 13.02.2026 | 15,81 | 16,41 | 15,75 | 16,15 | 3,46% | 242.077,00 |
| 12.02.2026 | 17,00 | 17,00 | 15,58 | 15,61 | -8,74% | 293.717,00 |
| 11.02.2026 | 17,75 | 17,85 | 16,71 | 17,11 | -1,18% | 225.840,00 |
| 10.02.2026 | 17,53 | 17,72 | 17,27 | 17,31 | -1,76% | 186.098,00 |
| 09.02.2026 | 17,17 | 17,75 | 17,00 | 17,62 | 3,65% | 282.324,00 |
| 06.02.2026 | 16,50 | 17,05 | 16,46 | 17,00 | 5,56% | 354.175,00 |
| 05.02.2026 | 16,53 | 17,06 | 15,91 | 16,11 | -7,34% | 701.669,00 |
| 04.02.2026 | 18,07 | 18,07 | 16,90 | 17,38 | -1,56% | 296.544,00 |
| 03.02.2026 | 17,83 | 18,00 | 17,00 | 17,66 | 4,01% | 388.077,00 |
| 02.02.2026 | 17,50 | 17,87 | 16,88 | 16,98 | -1,99% | 447.997,00 |
| 30.01.2026 | 19,00 | 19,22 | 17,21 | 17,32 | -12,79% | 722.538,00 |
| 29.01.2026 | 20,36 | 20,50 | 19,30 | 19,86 | -2,02% | 399.757,00 |
| 28.01.2026 | 21,87 | 22,35 | 19,73 | 20,27 | -6,03% | 560.337,00 |
| 27.01.2026 | 21,49 | 21,91 | 20,74 | 21,57 | 0,42% | 300.185,00 |
| 26.01.2026 | 23,67 | 23,72 | 21,18 | 21,48 | 4,42% | 790.326,00 |
| 22.01.2026 | 19,22 | 20,87 | 19,22 | 20,57 | 7,11% | 513.969,00 |
| 21.01.2026 | 20,50 | 20,57 | 19,01 | 19,21 | -4,26% | 363.624,00 |
| 20.01.2026 | 19,82 | 20,72 | 19,81 | 20,06 | 2,56% | 386.557,00 |
| 16.01.2026 | 19,90 | 19,90 | 18,91 | 19,56 | -2,44% | 242.077,00 |
| 15.01.2026 | 20,10 | 20,60 | 19,71 | 20,05 | -0,99% | 191.716,00 |
| 14.01.2026 | 19,73 | 20,31 | 19,30 | 20,25 | 2,69% | 314.287,00 |
| 13.01.2026 | 20,48 | 20,49 | 19,50 | 19,72 | -2,71% | 284.886,00 |
| 12.01.2026 | 20,06 | 20,58 | 20,06 | 20,27 | 3,16% | 277.621,00 |
| 09.01.2026 | 20,82 | 20,91 | 19,64 | 19,65 | -4,98% | 281.445,00 |
| 08.01.2026 | 20,00 | 20,94 | 19,51 | 20,68 | 2,17% | 314.566,00 |
| 07.01.2026 | 19,79 | 20,41 | 19,38 | 20,24 | 2,17% | 387.327,00 |
| 06.01.2026 | 19,21 | 20,11 | 18,76 | 19,81 | 4,48% | 447.872,00 |
| 05.01.2026 | 19,06 | 19,71 | 18,81 | 18,96 | 2,60% | 366.402,00 |
| 02.01.2026 | 19,64 | 19,82 | 18,24 | 18,48 | -4,79% | 386.534,00 |
| 31.12.2025 | 19,50 | 19,92 | 19,15 | 19,41 | -1,07% | 383.819,00 |
| 30.12.2025 | 20,61 | 20,90 | 19,27 | 19,62 | -3,16% | 388.679,00 |
| 29.12.2025 | 21,81 | 21,81 | 19,90 | 20,26 | -10,12% | 553.943,00 |
| 26.12.2025 | 22,65 | 23,13 | 21,89 | 22,54 | 0,31% | 334.996,00 |
| 24.12.2025 | 21,95 | 22,58 | 21,33 | 22,47 | 3,74% | 302.375,00 |
| 23.12.2025 | 19,30 | 23,44 | 19,10 | 21,66 | 5,35% | 1.330.407,00 |
| 22.12.2025 | 19,43 | 20,66 | 19,25 | 20,56 | 8,96% | 549.120,00 |
| 19.12.2025 | 17,00 | 18,95 | 17,00 | 18,87 | 11,92% | 526.090,00 |
| 18.12.2025 | 17,01 | 17,25 | 16,79 | 16,86 | -0,53% | 183.724,00 |
| 17.12.2025 | 17,26 | 18,00 | 16,89 | 16,95 | -1,28% | 250.734,00 |
| 16.12.2025 | 16,98 | 17,54 | 16,98 | 17,17 | 1,42% | 195.077,00 |
| 15.12.2025 | 17,80 | 17,96 | 16,70 | 16,93 | -2,87% | 275.148,00 |
| 12.12.2025 | 17,34 | 18,08 | 16,97 | 17,43 | 2,95% | 406.767,00 |
| 11.12.2025 | 16,51 | 17,07 | 16,21 | 16,93 | -0,12% | 288.172,00 |
| 10.12.2025 | 17,27 | 17,48 | 16,64 | 16,95 | -0,88% | 338.116,00 |
| 09.12.2025 | 16,73 | 17,27 | 16,72 | 17,10 | 2,76% | 268.707,00 |
| 08.12.2025 | 16,70 | 16,90 | 16,46 | 16,64 | -0,18% | 179.816,00 |
| 05.12.2025 | 17,25 | 17,44 | 16,45 | 16,67 | -3,08% | 173.399,00 |
| 04.12.2025 | 17,27 | 17,45 | 17,02 | 17,20 | -0,86% | 146.317,00 |
| 03.12.2025 | 16,85 | 17,35 | 16,63 | 17,35 | 3,34% | 227.275,00 |
| 02.12.2025 | 16,78 | 17,02 | 16,47 | 16,79 | -0,30% | 138.367,00 |
| 01.12.2025 | 17,33 | 17,44 | 16,84 | 16,84 | -2,43% | 154.959,00 |
| 28.11.2025 | 16,48 | 17,44 | 16,26 | 17,26 | 5,18% | 224.823,00 |
| 26.11.2025 | 16,00 | 16,44 | 15,94 | 16,41 | 3,66% | 186.264,00 |
| 25.11.2025 | 15,70 | 15,97 | 15,38 | 15,83 | 0,70% | 164.513,00 |
| 24.11.2025 | 14,67 | 15,78 | 14,65 | 15,72 | 7,92% | 167.359,00 |
| 20.11.2025 | 15,34 | 15,66 | 14,53 | 14,57 | -5,90% | 256.633,00 |
| 19.11.2025 | 15,77 | 15,94 | 15,22 | 15,48 | -0,06% | 179.947,00 |
| 18.11.2025 | 14,92 | 15,65 | 14,81 | 15,49 | 4,38% | 263.494,00 |
| 17.11.2025 | 14,75 | 15,05 | 14,52 | 14,84 | -2,18% | 152.219,00 |
| 13.11.2025 | 15,97 | 16,00 | 15,08 | 15,17 | -4,05% | 223.598,00 |
| 12.11.2025 | 15,66 | 16,01 | 15,51 | 15,81 | 2,80% | 244.995,00 |
| 11.11.2025 | 15,90 | 15,90 | 15,02 | 15,38 | -1,66% | 162.426,00 |
| 10.11.2025 | 15,67 | 16,03 | 15,51 | 15,64 | 2,42% | 267.934,00 |
| 07.11.2025 | 14,65 | 15,31 | 14,57 | 15,27 | 4,52% | 219.488,00 |
| 06.11.2025 | 14,96 | 15,17 | 14,57 | 14,61 | -0,88% | 147.236,00 |
| 05.11.2025 | 14,85 | 14,85 | 14,43 | 14,74 | 0,20% | 225.786,00 |
| 04.11.2025 | 14,98 | 15,10 | 14,68 | 14,71 | -3,82% | 243.086,00 |
| 03.11.2025 | 15,31 | 15,42 | 15,00 | 15,29 | -0,40% | 245.846,00 |
| 31.10.2025 | 15,42 | 15,62 | 14,85 | 15,36 | -1,32% | 253.655,00 |
| 30.10.2025 | 15,37 | 15,82 | 15,36 | 15,56 | 1,43% | 186.918,00 |
| 29.10.2025 | 15,98 | 16,00 | 15,12 | 15,34 | -0,90% | 298.983,00 |
| 28.10.2025 | 15,58 | 15,79 | 15,24 | 15,48 | -2,46% | 272.684,00 |
| 27.10.2025 | 16,33 | 16,51 | 15,40 | 15,87 | -5,03% | 491.326,00 |
| 24.10.2025 | 17,30 | 17,43 | 16,55 | 16,71 | -2,74% | 305.084,00 |
| 23.10.2025 | 18,18 | 18,26 | 17,14 | 17,18 | -4,24% | 315.351,00 |
| 22.10.2025 | 17,10 | 18,02 | 17,10 | 17,94 | 2,75% | 327.046,00 |
| 21.10.2025 | 18,15 | 18,30 | 16,95 | 17,46 | -8,20% | 548.888,00 |
| 20.10.2025 | 18,00 | 19,07 | 17,77 | 19,02 | 7,88% | 577.124,00 |
| 17.10.2025 | 17,60 | 17,74 | 16,67 | 17,63 | -1,40% | 494.418,00 |
| 16.10.2025 | 18,30 | 18,34 | 17,52 | 17,88 | -3,04% | 469.339,00 |
| 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 |