16,150$
0,12%
Echtzeit-Aktienkurs US Gold Corp
Bid:
Ask:
Aktienkurse zur US Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 16,05 | 16,83 | 16,05 | 16,15 | 0,12% | 282.413,00 |
| 16.06.2026 | 16,28 | 16,36 | 16,00 | 16,13 | 0,06% | 178.632,00 |
| 15.06.2026 | 16,07 | 16,70 | 16,07 | 16,12 | 4,88% | 281.988,00 |
| 12.06.2026 | 15,28 | 15,71 | 15,19 | 15,37 | 0,72% | 332.600,00 |
| 11.06.2026 | 14,52 | 15,29 | 14,43 | 15,26 | 4,99% | 399.611,00 |
| 10.06.2026 | 14,35 | 14,97 | 14,18 | 14,54 | -1,52% | 449.746,00 |
| 09.06.2026 | 14,22 | 14,93 | 13,49 | 14,76 | 5,58% | 429.570,00 |
| 08.06.2026 | 14,00 | 14,25 | 13,77 | 13,98 | 1,64% | 215.483,00 |
| 05.06.2026 | 15,41 | 15,66 | 13,75 | 13,76 | -12,28% | 471.834,00 |
| 04.06.2026 | 15,50 | 16,02 | 15,50 | 15,68 | 1,75% | 121.860,00 |
| 03.06.2026 | 15,62 | 15,77 | 15,20 | 15,41 | -2,53% | 141.326,00 |
| 02.06.2026 | 15,78 | 16,20 | 15,50 | 15,81 | 0,06% | 219.068,00 |
| 01.06.2026 | 15,92 | 16,07 | 15,26 | 15,80 | -2,23% | 258.099,00 |
| 29.05.2026 | 15,71 | 16,41 | 15,52 | 16,16 | 2,73% | 339.274,00 |
| 28.05.2026 | 15,20 | 15,83 | 14,91 | 15,73 | 2,41% | 107.057,00 |
| 27.05.2026 | 15,70 | 15,79 | 15,23 | 15,36 | -4,06% | 152.964,00 |
| 26.05.2026 | 15,82 | 16,01 | 15,66 | 16,01 | 3,42% | 124.326,00 |
| 22.05.2026 | 15,32 | 15,73 | 15,30 | 15,48 | 1,57% | 112.836,00 |
| 21.05.2026 | 15,48 | 15,67 | 15,12 | 15,24 | -1,55% | 144.529,00 |
| 20.05.2026 | 14,82 | 15,70 | 14,76 | 15,48 | 5,16% | 247.766,00 |
| 19.05.2026 | 15,25 | 15,25 | 14,72 | 14,72 | -4,60% | 209.203,00 |
| 18.05.2026 | 15,89 | 16,03 | 15,27 | 15,43 | -2,96% | 169.754,00 |
| 15.05.2026 | 16,51 | 16,51 | 15,54 | 15,90 | -6,14% | 189.809,00 |
| 14.05.2026 | 17,70 | 17,70 | 16,94 | 16,94 | -4,51% | 134.723,00 |
| 13.05.2026 | 17,63 | 18,07 | 17,25 | 17,74 | 0,23% | 153.068,00 |
| 12.05.2026 | 17,45 | 17,84 | 16,97 | 17,70 | -0,28% | 208.425,00 |
| 11.05.2026 | 17,12 | 18,24 | 17,12 | 17,75 | 4,47% | 256.026,00 |
| 08.05.2026 | 16,78 | 17,15 | 16,67 | 16,99 | 2,35% | 124.376,00 |
| 07.05.2026 | 17,34 | 17,67 | 16,50 | 16,60 | -3,82% | 206.992,00 |
| 06.05.2026 | 16,72 | 17,51 | 16,72 | 17,26 | 7,67% | 215.565,00 |
| 05.05.2026 | 16,11 | 16,46 | 16,00 | 16,03 | 0,69% | 117.317,00 |
| 04.05.2026 | 16,23 | 16,55 | 15,90 | 15,92 | -3,34% | 124.767,00 |
| 01.05.2026 | 16,50 | 16,98 | 16,19 | 16,47 | 0,37% | 158.791,00 |
| 30.04.2026 | 15,93 | 16,66 | 15,93 | 16,41 | 3,14% | 241.397,00 |
| 29.04.2026 | 16,02 | 16,02 | 15,13 | 15,91 | -1,61% | 296.840,00 |
| 28.04.2026 | 16,00 | 16,32 | 15,80 | 16,17 | 0,00% | 178.984,00 |
| 27.04.2026 | 16,04 | 16,44 | 16,00 | 16,17 | -0,19% | 124.587,00 |
| 24.04.2026 | 16,23 | 16,51 | 16,05 | 16,20 | -0,98% | 134.340,00 |
| 23.04.2026 | 16,50 | 16,79 | 16,03 | 16,36 | -2,13% | 141.608,00 |
| 22.04.2026 | 16,50 | 16,73 | 16,30 | 16,72 | 3,89% | 157.992,00 |
| 21.04.2026 | 17,00 | 17,16 | 16,06 | 16,09 | -5,99% | 227.284,00 |
| 20.04.2026 | 17,21 | 17,49 | 16,94 | 17,12 | -3,06% | 168.308,00 |
| 17.04.2026 | 17,05 | 17,89 | 17,05 | 17,66 | 5,28% | 304.699,00 |
| 16.04.2026 | 16,99 | 17,20 | 16,71 | 16,77 | -0,78% | 229.586,00 |
| 15.04.2026 | 16,60 | 17,27 | 16,55 | 16,90 | 2,12% | 339.922,00 |
| 14.04.2026 | 15,75 | 16,58 | 15,75 | 16,55 | 7,33% | 362.628,00 |
| 13.04.2026 | 15,09 | 15,61 | 15,05 | 15,42 | 3,14% | 373.121,00 |
| 10.04.2026 | 14,95 | 15,31 | 14,85 | 14,95 | 0,40% | 193.185,00 |
| 09.04.2026 | 14,69 | 15,01 | 14,69 | 14,89 | 0,88% | 165.364,00 |
| 08.04.2026 | 14,92 | 15,10 | 14,02 | 14,76 | 4,02% | 396.914,00 |
| 07.04.2026 | 15,38 | 15,39 | 13,89 | 14,19 | -7,98% | 437.676,00 |
| 06.04.2026 | 15,81 | 16,08 | 15,41 | 15,42 | -2,65% | 286.248,00 |
| 02.04.2026 | 15,38 | 16,28 | 15,05 | 15,84 | 0,25% | 257.443,00 |
| 01.04.2026 | 15,64 | 16,10 | 15,50 | 15,80 | 3,74% | 294.283,00 |
| 31.03.2026 | 14,53 | 15,42 | 14,52 | 15,23 | 8,79% | 569.935,00 |
| 30.03.2026 | 14,30 | 14,41 | 13,85 | 14,00 | -1,13% | 262.564,00 |
| 27.03.2026 | 13,77 | 14,28 | 13,60 | 14,16 | 2,87% | 253.948,00 |
| 26.03.2026 | 13,97 | 14,16 | 13,57 | 13,77 | -4,14% | 208.492,00 |
| 25.03.2026 | 14,83 | 14,98 | 14,11 | 14,36 | 0,49% | 321.614,00 |
| 24.03.2026 | 14,22 | 14,51 | 13,83 | 14,29 | -0,49% | 257.616,00 |
| 23.03.2026 | 14,00 | 14,53 | 13,90 | 14,36 | 1,41% | 306.398,00 |
| 20.03.2026 | 14,74 | 14,76 | 14,00 | 14,16 | -3,54% | 886.836,00 |
| 19.03.2026 | 15,30 | 15,30 | 14,39 | 14,68 | -4,68% | 496.937,00 |
| 18.03.2026 | 16,30 | 16,30 | 15,40 | 15,40 | -6,78% | 350.311,00 |
| 17.03.2026 | 17,27 | 17,57 | 16,15 | 16,52 | -5,11% | 273.983,00 |
| 16.03.2026 | 16,91 | 17,86 | 16,85 | 17,41 | 3,94% | 384.358,00 |
| 13.03.2026 | 17,67 | 17,72 | 16,54 | 16,75 | -5,58% | 261.370,00 |
| 12.03.2026 | 17,79 | 18,10 | 17,35 | 17,74 | -1,61% | 200.427,00 |
| 11.03.2026 | 17,72 | 18,03 | 17,20 | 18,03 | 0,45% | 141.750,00 |
| 10.03.2026 | 17,80 | 18,50 | 17,74 | 17,95 | 2,16% | 188.567,00 |
| 09.03.2026 | 16,45 | 17,81 | 16,30 | 17,57 | 0,46% | 183.283,00 |
| 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 | -2,97% | 280.147,00 |
| 23.02.2026 | 17,93 | 19,12 | 17,80 | 18,50 | 3,93% | 379.899,00 |
| 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 |