12,990$
-1,52%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,11 | 13,23 | 12,95 | 12,99 | -1,52% | 75.849,00 |
| 13.05.2026 | 13,16 | 13,33 | 13,05 | 13,19 | -0,38% | 23.947,00 |
| 12.05.2026 | 13,49 | 13,49 | 13,11 | 13,24 | -1,85% | 62.917,00 |
| 11.05.2026 | 13,60 | 13,65 | 13,31 | 13,49 | -0,22% | 52.602,00 |
| 08.05.2026 | 13,62 | 13,65 | 13,31 | 13,52 | 0,60% | 38.623,00 |
| 07.05.2026 | 13,65 | 13,95 | 13,31 | 13,44 | -0,71% | 62.050,00 |
| 06.05.2026 | 13,66 | 13,90 | 13,47 | 13,54 | -0,54% | 110.036,00 |
| 05.05.2026 | 13,31 | 13,70 | 13,22 | 13,61 | 3,18% | 133.537,00 |
| 04.05.2026 | 13,53 | 13,60 | 13,10 | 13,19 | -0,30% | 62.563,00 |
| 01.05.2026 | 13,29 | 13,45 | 13,22 | 13,23 | -0,34% | 54.499,00 |
| 30.04.2026 | 13,20 | 13,38 | 12,99 | 13,28 | 2,35% | 52.314,00 |
| 29.04.2026 | 12,96 | 13,11 | 12,88 | 12,97 | -0,23% | 40.449,00 |
| 28.04.2026 | 13,24 | 13,34 | 12,95 | 13,00 | -3,02% | 57.924,00 |
| 27.04.2026 | 13,18 | 13,45 | 13,15 | 13,41 | 1,17% | 32.418,00 |
| 24.04.2026 | 13,04 | 13,30 | 13,01 | 13,25 | 1,30% | 45.105,00 |
| 23.04.2026 | 12,96 | 13,27 | 12,96 | 13,08 | 0,46% | 80.726,00 |
| 22.04.2026 | 12,73 | 13,19 | 12,60 | 13,02 | 4,49% | 59.693,00 |
| 21.04.2026 | 13,29 | 13,29 | 12,36 | 12,46 | -5,61% | 138.622,00 |
| 20.04.2026 | 13,02 | 13,34 | 13,02 | 13,20 | 0,00% | 93.875,00 |
| 17.04.2026 | 13,00 | 13,43 | 12,86 | 13,20 | 2,72% | 69.335,00 |
| 16.04.2026 | 13,05 | 13,13 | 12,81 | 12,85 | -2,95% | 29.704,00 |
| 15.04.2026 | 13,04 | 13,25 | 12,72 | 13,24 | 1,85% | 71.474,00 |
| 14.04.2026 | 12,72 | 13,00 | 12,61 | 13,00 | 2,65% | 43.101,00 |
| 13.04.2026 | 12,18 | 12,74 | 12,00 | 12,67 | 2,80% | 27.911,00 |
| 10.04.2026 | 12,24 | 12,51 | 12,07 | 12,32 | 0,08% | 22.795,00 |
| 09.04.2026 | 12,58 | 12,58 | 12,14 | 12,31 | -2,42% | 43.512,00 |
| 08.04.2026 | 12,65 | 12,74 | 11,87 | 12,62 | 5,83% | 75.578,00 |
| 07.04.2026 | 12,28 | 12,33 | 11,82 | 11,92 | -1,20% | 37.290,00 |
| 06.04.2026 | 12,52 | 12,64 | 12,00 | 12,07 | -2,07% | 43.477,00 |
| 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 | 4,54% | 62.103,00 |
| 31.03.2026 | 11,13 | 11,93 | 11,08 | 11,57 | 4,38% | 48.482,00 |
| 30.03.2026 | 10,96 | 11,15 | 10,81 | 11,08 | 2,88% | 52.244,00 |
| 27.03.2026 | 10,60 | 11,14 | 10,60 | 10,77 | 1,65% | 60.528,00 |
| 26.03.2026 | 10,62 | 10,80 | 10,40 | 10,60 | -1,99% | 42.943,00 |
| 25.03.2026 | 10,98 | 11,34 | 10,76 | 10,81 | 1,12% | 77.369,00 |
| 24.03.2026 | 11,07 | 11,07 | 10,50 | 10,69 | -4,21% | 109.899,00 |
| 23.03.2026 | 10,70 | 11,61 | 10,60 | 11,16 | 5,08% | 119.819,00 |
| 20.03.2026 | 11,03 | 11,48 | 10,13 | 10,62 | -2,93% | 183.570,00 |
| 19.03.2026 | 10,62 | 11,15 | 10,20 | 10,94 | -1,97% | 123.399,00 |
| 18.03.2026 | 11,74 | 11,79 | 11,06 | 11,16 | -7,54% | 62.884,00 |
| 17.03.2026 | 12,49 | 12,49 | 11,90 | 12,07 | -3,05% | 50.865,00 |
| 16.03.2026 | 11,86 | 12,79 | 11,86 | 12,45 | 8,07% | 83.126,00 |
| 13.03.2026 | 12,74 | 13,00 | 11,33 | 11,52 | -9,58% | 184.924,00 |
| 12.03.2026 | 13,39 | 13,39 | 12,74 | 12,74 | -6,12% | 48.225,00 |
| 11.03.2026 | 13,77 | 13,80 | 13,07 | 13,57 | -1,92% | 81.734,00 |
| 10.03.2026 | 13,52 | 14,89 | 13,52 | 13,84 | 3,40% | 115.391,00 |
| 09.03.2026 | 12,75 | 13,62 | 12,65 | 13,38 | 2,61% | 67.776,00 |
| 06.03.2026 | 12,73 | 13,58 | 12,63 | 13,04 | -0,84% | 50.779,00 |
| 05.03.2026 | 13,70 | 13,70 | 12,75 | 13,15 | -3,66% | 105.733,00 |
| 04.03.2026 | 13,76 | 14,06 | 13,32 | 13,65 | 1,07% | 93.726,00 |
| 03.03.2026 | 14,05 | 14,53 | 13,15 | 13,51 | -6,08% | 179.947,00 |
| 02.03.2026 | 13,40 | 15,94 | 13,09 | 14,38 | 19,39% | 815.821,00 |
| 27.02.2026 | 11,70 | 12,06 | 11,65 | 12,05 | 2,42% | 61.929,00 |
| 26.02.2026 | 11,73 | 11,95 | 11,25 | 11,76 | 0,09% | 39.128,00 |
| 25.02.2026 | 11,57 | 12,00 | 11,33 | 11,75 | 4,79% | 42.575,00 |
| 24.02.2026 | 11,13 | 11,66 | 10,98 | 11,21 | -0,06% | 50.314,00 |
| 23.02.2026 | 11,02 | 11,59 | 11,02 | 11,22 | 2,28% | 55.009,00 |
| 20.02.2026 | 10,94 | 11,22 | 10,70 | 10,97 | 0,69% | 40.959,00 |
| 19.02.2026 | 10,66 | 11,00 | 10,30 | 10,90 | 0,32% | 36.697,00 |
| 18.02.2026 | 10,90 | 11,20 | 10,71 | 10,86 | -0,69% | 36.185,00 |
| 17.02.2026 | 11,53 | 11,53 | 10,83 | 10,94 | -6,30% | 52.230,00 |
| 13.02.2026 | 11,35 | 12,00 | 11,25 | 11,67 | 4,06% | 52.882,00 |
| 12.02.2026 | 11,70 | 11,97 | 11,11 | 11,22 | -4,23% | 70.464,00 |
| 11.02.2026 | 11,82 | 11,99 | 11,17 | 11,71 | 2,27% | 54.689,00 |
| 10.02.2026 | 12,66 | 12,66 | 11,41 | 11,45 | -9,56% | 62.633,00 |
| 09.02.2026 | 12,63 | 12,90 | 11,93 | 12,66 | 1,04% | 66.563,00 |
| 06.02.2026 | 11,55 | 12,57 | 11,31 | 12,53 | 9,05% | 120.238,00 |
| 05.02.2026 | 12,00 | 12,84 | 11,30 | 11,49 | -7,64% | 155.375,00 |
| 04.02.2026 | 13,79 | 13,88 | 12,35 | 12,44 | -8,39% | 95.220,00 |
| 03.02.2026 | 13,51 | 14,50 | 13,14 | 13,58 | 5,85% | 101.348,00 |
| 02.02.2026 | 13,31 | 13,61 | 12,81 | 12,83 | -4,50% | 89.904,00 |
| 30.01.2026 | 14,07 | 14,59 | 13,08 | 13,44 | -9,59% | 202.659,00 |
| 29.01.2026 | 15,23 | 15,23 | 14,28 | 14,86 | 0,13% | 125.065,00 |
| 28.01.2026 | 15,20 | 15,50 | 14,77 | 14,84 | 0,61% | 88.641,00 |
| 27.01.2026 | 15,54 | 15,73 | 14,03 | 14,75 | -5,63% | 198.820,00 |
| 26.01.2026 | 17,26 | 17,98 | 15,54 | 15,63 | 11,80% | 379.909,00 |
| 22.01.2026 | 14,00 | 14,18 | 13,25 | 13,98 | -1,55% | 244.445,00 |
| 21.01.2026 | 14,05 | 14,78 | 13,74 | 14,20 | 10,33% | 435.259,00 |
| 20.01.2026 | 11,62 | 13,10 | 11,60 | 12,87 | 12,11% | 138.508,00 |
| 16.01.2026 | 11,22 | 11,61 | 10,79 | 11,48 | 2,32% | 78.038,00 |
| 15.01.2026 | 11,38 | 11,98 | 11,20 | 11,22 | -1,15% | 93.155,00 |
| 14.01.2026 | 10,85 | 11,58 | 10,59 | 11,35 | 6,22% | 78.438,00 |
| 13.01.2026 | 9,87 | 11,00 | 9,63 | 10,69 | 9,82% | 160.543,00 |
| 12.01.2026 | 9,58 | 9,89 | 9,32 | 9,73 | 4,62% | 59.439,00 |
| 09.01.2026 | 9,27 | 9,46 | 9,12 | 9,30 | 0,00% | 36.318,00 |
| 08.01.2026 | 9,35 | 9,45 | 9,11 | 9,30 | -0,48% | 15.857,00 |
| 07.01.2026 | 9,44 | 9,46 | 9,01 | 9,35 | -2,35% | 23.568,00 |
| 06.01.2026 | 9,29 | 9,66 | 9,17 | 9,57 | 4,01% | 45.944,00 |
| 05.01.2026 | 8,80 | 9,44 | 8,80 | 9,20 | 4,79% | 35.927,00 |
| 02.01.2026 | 8,82 | 8,95 | 8,65 | 8,78 | -0,45% | 32.436,00 |
| 31.12.2025 | 8,96 | 9,25 | 8,64 | 8,82 | -2,00% | 31.979,00 |
| 30.12.2025 | 9,16 | 9,53 | 8,97 | 9,00 | -0,33% | 58.458,00 |
| 29.12.2025 | 9,74 | 9,96 | 9,01 | 9,03 | -9,88% | 75.851,00 |
| 26.12.2025 | 9,71 | 10,03 | 9,50 | 10,02 | 4,05% | 52.502,00 |
| 24.12.2025 | 9,70 | 9,93 | 9,53 | 9,63 | 0,42% | 22.056,00 |
| 23.12.2025 | 9,69 | 9,99 | 9,52 | 9,59 | -0,31% | 44.125,00 |
| 22.12.2025 | 9,74 | 10,06 | 9,50 | 9,62 | -0,72% | 54.277,00 |
| 19.12.2025 | 9,76 | 9,99 | 9,54 | 9,69 | -0,72% | 79.817,00 |
| 18.12.2025 | 9,74 | 10,24 | 9,50 | 9,76 | -0,20% | 28.819,00 |