8,465$
-0,41%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,62 | 8,69 | 8,45 | 8,47 | -0,41% | 71.050,00 |
| 08.09.2026 | 8,45 | 8,83 | 8,29 | 8,50 | 0,59% | 93.058,00 |
| 04.09.2026 | 8,25 | 8,48 | 8,15 | 8,45 | -0,35% | 61.759,00 |
| 03.09.2026 | 8,71 | 9,15 | 8,38 | 8,48 | -1,40% | 79.563,00 |
| 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% | 61.014,00 |
| 31.08.2026 | 9,20 | 9,27 | 8,91 | 8,95 | -2,72% | 62.796,00 |
| 28.08.2026 | 9,81 | 9,89 | 9,12 | 9,20 | -5,64% | 74.701,00 |
| 27.08.2026 | 9,54 | 9,80 | 9,39 | 9,75 | 2,85% | 78.157,00 |
| 26.08.2026 | 9,75 | 9,87 | 9,37 | 9,48 | -2,67% | 68.159,00 |
| 25.08.2026 | 9,90 | 9,97 | 9,40 | 9,74 | -2,31% | 132.617,00 |
| 24.08.2026 | 9,94 | 10,25 | 9,60 | 9,97 | 3,42% | 201.609,00 |
| 21.08.2026 | 9,26 | 9,90 | 9,21 | 9,64 | 4,78% | 175.852,00 |
| 20.08.2026 | 9,08 | 9,57 | 9,00 | 9,20 | 0,00% | 74.520,00 |
| 19.08.2026 | 8,95 | 9,59 | 8,81 | 9,20 | 5,50% | 165.844,00 |
| 18.08.2026 | 8,90 | 8,95 | 8,57 | 8,72 | -2,52% | 54.460,00 |
| 17.08.2026 | 8,85 | 9,10 | 8,71 | 8,95 | 1,76% | 73.856,00 |
| 14.08.2026 | 8,55 | 8,89 | 8,55 | 8,79 | 2,93% | 51.204,00 |
| 13.08.2026 | 8,76 | 9,04 | 8,53 | 8,54 | -3,06% | 36.980,00 |
| 12.08.2026 | 8,98 | 9,17 | 8,71 | 8,81 | 0,11% | 71.008,00 |
| 11.08.2026 | 8,64 | 8,89 | 8,60 | 8,80 | 1,50% | 40.196,00 |
| 10.08.2026 | 8,86 | 8,93 | 8,51 | 8,67 | 0,35% | 86.155,00 |
| 07.08.2026 | 8,70 | 8,88 | 8,48 | 8,64 | 2,01% | 74.153,00 |
| 06.08.2026 | 8,08 | 8,88 | 7,76 | 8,47 | 4,83% | 269.988,00 |
| 05.08.2026 | 7,77 | 8,35 | 7,77 | 8,08 | 6,39% | 112.310,00 |
| 04.08.2026 | 7,54 | 7,83 | 7,51 | 7,60 | 1,54% | 49.223,00 |
| 03.08.2026 | 7,68 | 7,77 | 7,42 | 7,48 | -1,84% | 50.020,00 |
| 31.07.2026 | 7,40 | 7,67 | 7,20 | 7,62 | 1,60% | 46.131,00 |
| 30.07.2026 | 7,33 | 7,55 | 7,16 | 7,50 | 2,60% | 49.441,00 |
| 29.07.2026 | 7,47 | 7,58 | 7,30 | 7,31 | -2,66% | 49.081,00 |
| 28.07.2026 | 7,46 | 7,64 | 7,25 | 7,51 | -1,05% | 37.743,00 |
| 27.07.2026 | 7,53 | 7,72 | 7,35 | 7,59 | 1,47% | 39.265,00 |
| 24.07.2026 | 7,66 | 7,70 | 7,39 | 7,48 | -2,41% | 51.237,00 |
| 23.07.2026 | 7,69 | 7,93 | 7,60 | 7,67 | -3,95% | 45.314,00 |
| 22.07.2026 | 8,15 | 8,30 | 7,75 | 7,98 | -0,99% | 59.060,00 |
| 21.07.2026 | 8,23 | 8,30 | 7,93 | 8,06 | -1,23% | 51.892,00 |
| 20.07.2026 | 8,11 | 8,25 | 7,73 | 8,16 | -0,24% | 33.342,00 |
| 17.07.2026 | 7,97 | 8,39 | 7,82 | 8,18 | 3,00% | 36.634,00 |
| 16.07.2026 | 7,82 | 8,03 | 7,63 | 7,94 | 1,24% | 36.135,00 |
| 15.07.2026 | 7,86 | 7,99 | 7,58 | 7,85 | -1,32% | 50.165,00 |
| 14.07.2026 | 7,81 | 8,04 | 7,71 | 7,95 | 3,99% | 47.217,00 |
| 13.07.2026 | 7,70 | 7,86 | 7,45 | 7,65 | -1,99% | 59.168,00 |
| 10.07.2026 | 7,84 | 7,84 | 7,59 | 7,80 | 1,04% | 52.182,00 |
| 09.07.2026 | 7,81 | 8,02 | 7,43 | 7,72 | 1,98% | 105.682,00 |
| 08.07.2026 | 7,95 | 8,17 | 7,50 | 7,57 | -6,20% | 108.173,00 |
| 07.07.2026 | 8,63 | 9,07 | 8,04 | 8,07 | -5,11% | 86.470,00 |
| 06.07.2026 | 8,86 | 9,19 | 8,48 | 8,51 | -3,79% | 105.655,00 |
| 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 | 3,07% | 30.481,00 |
| 30.06.2026 | 8,46 | 8,61 | 7,98 | 8,15 | -3,09% | 59.932,00 |
| 29.06.2026 | 8,31 | 8,48 | 7,91 | 8,41 | 2,56% | 49.973,00 |
| 26.06.2026 | 8,01 | 8,29 | 7,60 | 8,20 | 4,33% | 157.064,00 |
| 25.06.2026 | 8,25 | 8,25 | 7,82 | 7,86 | -2,72% | 41.023,00 |
| 24.06.2026 | 8,17 | 8,26 | 8,01 | 8,08 | -2,53% | 51.594,00 |
| 23.06.2026 | 8,18 | 8,48 | 8,18 | 8,29 | -1,07% | 18.629,00 |
| 22.06.2026 | 8,42 | 8,52 | 8,18 | 8,38 | -0,83% | 35.883,00 |
| 18.06.2026 | 8,38 | 8,61 | 8,23 | 8,45 | 2,11% | 57.803,00 |
| 17.06.2026 | 8,36 | 8,63 | 8,22 | 8,28 | 1,29% | 64.298,00 |
| 16.06.2026 | 8,19 | 8,59 | 7,93 | 8,17 | -0,37% | 53.154,00 |
| 15.06.2026 | 8,41 | 8,83 | 8,11 | 8,20 | 1,86% | 76.573,00 |
| 12.06.2026 | 8,09 | 8,53 | 7,72 | 8,05 | 2,81% | 77.846,00 |
| 11.06.2026 | 7,82 | 8,12 | 7,55 | 7,83 | 0,71% | 91.777,00 |
| 10.06.2026 | 7,99 | 8,35 | 7,78 | 7,78 | -5,30% | 54.505,00 |
| 09.06.2026 | 8,43 | 8,79 | 7,96 | 8,21 | -2,49% | 76.533,00 |
| 08.06.2026 | 9,05 | 9,05 | 8,37 | 8,42 | -6,03% | 79.786,00 |
| 05.06.2026 | 9,52 | 9,80 | 8,73 | 8,96 | -8,85% | 46.501,00 |
| 04.06.2026 | 9,28 | 9,89 | 9,28 | 9,83 | 5,13% | 41.280,00 |
| 03.06.2026 | 9,77 | 9,92 | 9,31 | 9,35 | -5,27% | 63.537,00 |
| 02.06.2026 | 9,81 | 10,06 | 9,72 | 9,87 | 1,75% | 39.757,00 |
| 01.06.2026 | 10,20 | 10,25 | 9,61 | 9,70 | -4,90% | 61.350,00 |
| 29.05.2026 | 10,12 | 10,52 | 9,80 | 10,20 | 0,59% | 105.891,00 |
| 28.05.2026 | 10,35 | 10,54 | 10,03 | 10,14 | -1,93% | 67.103,00 |
| 27.05.2026 | 10,88 | 11,01 | 10,34 | 10,34 | -5,74% | 27.004,00 |
| 26.05.2026 | 10,57 | 11,03 | 10,43 | 10,97 | 5,68% | 29.458,00 |
| 22.05.2026 | 10,85 | 11,71 | 10,28 | 10,38 | -4,42% | 48.285,00 |
| 21.05.2026 | 10,99 | 11,26 | 10,57 | 10,86 | -1,90% | 38.516,00 |
| 20.05.2026 | 11,00 | 11,34 | 10,75 | 11,07 | 2,03% | 47.479,00 |
| 19.05.2026 | 12,10 | 12,15 | 10,83 | 10,85 | -10,63% | 70.803,00 |
| 18.05.2026 | 12,69 | 12,74 | 12,12 | 12,14 | -4,41% | 62.130,00 |
| 15.05.2026 | 12,85 | 12,91 | 12,61 | 12,70 | -2,23% | 54.592,00 |
| 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 |