7,570$
-6,20%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |