9,200$
-3,00%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,50 | 9,56 | 9,20 | 9,20 | -3,00% | 22.364,00 |
| 05.06.2025 | 9,60 | 9,82 | 9,40 | 9,49 | 0,05% | 32.438,00 |
| 04.06.2025 | 9,43 | 9,72 | 9,43 | 9,48 | -1,25% | 29.993,00 |
| 03.06.2025 | 9,68 | 9,87 | 9,55 | 9,60 | -0,52% | 18.212,00 |
| 02.06.2025 | 9,57 | 9,79 | 9,45 | 9,65 | 5,18% | 29.878,00 |
| 30.05.2025 | 9,25 | 9,69 | 9,03 | 9,18 | -3,42% | 10.342,00 |
| 29.05.2025 | 9,74 | 9,79 | 9,29 | 9,50 | -1,40% | 8.767,00 |
| 28.05.2025 | 9,66 | 9,92 | 9,32 | 9,64 | -0,26% | 15.580,00 |
| 27.05.2025 | 9,99 | 10,00 | 9,56 | 9,66 | -1,73% | 11.120,00 |
| 23.05.2025 | 8,79 | 9,84 | 8,79 | 9,83 | 11,45% | 26.517,00 |
| 22.05.2025 | 9,20 | 9,43 | 8,64 | 8,82 | -4,65% | 26.310,00 |
| 21.05.2025 | 9,32 | 9,60 | 9,20 | 9,25 | -1,28% | 11.467,00 |
| 20.05.2025 | 9,85 | 9,88 | 9,31 | 9,37 | -4,29% | 11.265,00 |
| 19.05.2025 | 9,73 | 9,98 | 9,73 | 9,79 | -0,41% | 5.234,00 |
| 16.05.2025 | 9,72 | 10,00 | 9,60 | 9,83 | 2,93% | 11.196,00 |
| 15.05.2025 | 9,33 | 9,72 | 9,33 | 9,55 | 0,95% | 11.280,00 |
| 14.05.2025 | 10,09 | 10,36 | 9,26 | 9,46 | -7,35% | 23.958,00 |
| 13.05.2025 | 10,74 | 10,74 | 10,19 | 10,21 | -2,76% | 23.421,00 |
| 12.05.2025 | 10,40 | 10,78 | 10,05 | 10,50 | 5,21% | 82.012,00 |
| 09.05.2025 | 9,46 | 9,99 | 9,22 | 9,98 | 6,17% | 14.400,00 |
| 08.05.2025 | 9,60 | 9,65 | 9,16 | 9,40 | -2,08% | 13.589,00 |
| 07.05.2025 | 9,91 | 10,03 | 9,60 | 9,60 | -0,83% | 20.495,00 |
| 06.05.2025 | 9,57 | 9,79 | 9,00 | 9,68 | 4,09% | 26.362,00 |
| 05.05.2025 | 9,51 | 9,60 | 9,06 | 9,30 | -1,27% | 10.437,00 |
| 02.05.2025 | 9,33 | 9,65 | 9,08 | 9,42 | 0,21% | 20.024,00 |
| 01.05.2025 | 9,48 | 9,66 | 9,40 | 9,40 | -2,49% | 8.578,00 |
| 30.04.2025 | 9,70 | 9,98 | 9,41 | 9,64 | -3,31% | 16.128,00 |
| 29.04.2025 | 9,95 | 10,02 | 9,18 | 9,97 | 0,10% | 34.096,00 |
| 28.04.2025 | 10,29 | 10,55 | 9,94 | 9,96 | -4,14% | 13.426,00 |
| 25.04.2025 | 10,43 | 10,76 | 10,00 | 10,39 | -0,57% | 14.142,00 |
| 24.04.2025 | 10,32 | 10,90 | 10,20 | 10,45 | 0,67% | 19.941,00 |
| 23.04.2025 | 10,05 | 10,70 | 9,80 | 10,38 | 2,27% | 16.431,00 |
| 22.04.2025 | 10,23 | 10,45 | 9,70 | 10,15 | -0,98% | 24.133,00 |
| 21.04.2025 | 10,51 | 10,71 | 10,06 | 10,25 | -2,10% | 22.982,00 |
| 17.04.2025 | 10,85 | 10,96 | 10,11 | 10,47 | -3,06% | 21.818,00 |
| 16.04.2025 | 10,61 | 11,04 | 10,61 | 10,80 | -1,37% | 35.898,00 |
| 15.04.2025 | 10,40 | 10,98 | 10,34 | 10,95 | 4,29% | 29.740,00 |
| 14.04.2025 | 10,39 | 10,68 | 9,95 | 10,50 | 4,37% | 45.529,00 |
| 11.04.2025 | 9,99 | 10,37 | 9,53 | 10,06 | 3,29% | 33.757,00 |
| 10.04.2025 | 9,37 | 10,02 | 9,32 | 9,74 | 2,85% | 27.526,00 |
| 09.04.2025 | 8,40 | 9,50 | 8,37 | 9,47 | 13,28% | 73.109,00 |
| 08.04.2025 | 9,27 | 9,27 | 8,08 | 8,36 | -5,00% | 62.781,00 |
| 07.04.2025 | 8,71 | 9,35 | 8,71 | 8,80 | -3,40% | 31.282,00 |
| 04.04.2025 | 8,95 | 9,12 | 8,68 | 9,11 | 3,41% | 85.479,00 |
| 03.04.2025 | 8,94 | 9,34 | 8,55 | 8,81 | -5,37% | 83.241,00 |
| 02.04.2025 | 8,85 | 9,31 | 8,79 | 9,31 | 3,91% | 48.295,00 |
| 01.04.2025 | 9,80 | 9,90 | 8,76 | 8,96 | -10,31% | 62.469,00 |
| 31.03.2025 | 9,60 | 10,00 | 9,40 | 9,99 | 9,18% | 26.884,00 |
| 28.03.2025 | 9,61 | 9,80 | 9,15 | 9,15 | -4,19% | 29.250,00 |
| 27.03.2025 | 9,45 | 10,38 | 9,02 | 9,55 | 1,60% | 26.725,00 |
| 26.03.2025 | 10,25 | 10,48 | 9,21 | 9,40 | -9,96% | 36.066,00 |
| 25.03.2025 | 10,37 | 10,70 | 10,14 | 10,44 | 1,85% | 24.006,00 |
| 24.03.2025 | 10,05 | 10,49 | 10,01 | 10,25 | 3,54% | 31.258,00 |
| 21.03.2025 | 10,20 | 10,20 | 9,89 | 9,90 | -2,65% | 17.316,00 |
| 20.03.2025 | 9,76 | 10,20 | 9,75 | 10,17 | 2,21% | 21.849,00 |
| 19.03.2025 | 9,66 | 10,25 | 9,50 | 9,95 | 1,32% | 40.571,00 |
| 18.03.2025 | 10,39 | 10,39 | 9,43 | 9,82 | -3,91% | 44.787,00 |
| 17.03.2025 | 9,79 | 10,42 | 9,75 | 10,22 | 4,50% | 43.977,00 |
| 14.03.2025 | 8,78 | 9,97 | 8,78 | 9,78 | 10,88% | 33.921,00 |
| 13.03.2025 | 8,90 | 9,16 | 8,70 | 8,82 | 0,11% | 30.960,00 |
| 12.03.2025 | 8,43 | 9,00 | 8,43 | 8,81 | 7,57% | 48.330,00 |
| 11.03.2025 | 8,83 | 8,88 | 8,03 | 8,19 | -5,86% | 45.591,00 |
| 10.03.2025 | 8,89 | 9,05 | 8,50 | 8,70 | -5,13% | 47.868,00 |
| 07.03.2025 | 9,98 | 9,98 | 8,84 | 9,17 | -7,65% | 56.696,00 |
| 06.03.2025 | 9,66 | 10,20 | 9,66 | 9,93 | 1,02% | 24.577,00 |
| 05.03.2025 | 10,01 | 10,34 | 9,45 | 9,83 | -2,87% | 44.152,00 |
| 04.03.2025 | 10,21 | 10,21 | 9,55 | 10,12 | -0,59% | 53.129,00 |
| 03.03.2025 | 10,32 | 10,56 | 10,15 | 10,18 | -1,93% | 34.222,00 |
| 28.02.2025 | 10,62 | 10,70 | 10,10 | 10,38 | -1,33% | 35.821,00 |
| 27.02.2025 | 11,20 | 11,20 | 10,45 | 10,52 | -6,07% | 31.427,00 |
| 26.02.2025 | 10,68 | 11,26 | 10,63 | 11,20 | 5,26% | 15.239,00 |
| 25.02.2025 | 11,00 | 11,39 | 10,45 | 10,64 | -5,25% | 55.521,00 |
| 24.02.2025 | 11,36 | 11,72 | 11,00 | 11,23 | -5,39% | 42.833,00 |
| 21.02.2025 | 11,82 | 12,03 | 11,50 | 11,87 | 0,76% | 62.837,00 |
| 20.02.2025 | 12,39 | 12,39 | 11,51 | 11,78 | -3,52% | 81.833,00 |
| 19.02.2025 | 12,05 | 12,35 | 11,91 | 12,21 | 2,61% | 182.391,00 |
| 18.02.2025 | 11,98 | 12,00 | 11,56 | 11,90 | 2,59% | 102.826,00 |
| 14.02.2025 | 12,03 | 12,47 | 11,50 | 11,60 | -4,76% | 64.681,00 |
| 13.02.2025 | 11,80 | 12,20 | 11,75 | 12,18 | 4,37% | 38.767,00 |
| 12.02.2025 | 12,68 | 12,75 | 11,00 | 11,67 | -7,31% | 102.774,00 |
| 11.02.2025 | 11,99 | 13,25 | 11,12 | 12,59 | 16,47% | 221.269,00 |
| 10.02.2025 | 11,10 | 12,25 | 10,80 | 10,81 | 7,67% | 129.222,00 |
| 07.02.2025 | 10,15 | 11,03 | 10,04 | 10,04 | 0,20% | 46.587,00 |
| 06.02.2025 | 11,23 | 11,27 | 10,01 | 10,02 | -8,07% | 54.019,00 |
| 05.02.2025 | 10,83 | 11,59 | 10,75 | 10,90 | 2,16% | 52.953,00 |
| 04.02.2025 | 11,25 | 11,60 | 10,30 | 10,67 | -2,29% | 174.643,00 |
| 03.02.2025 | 11,99 | 12,30 | 10,91 | 10,92 | 17,93% | 323.613,00 |
| 31.01.2025 | 9,10 | 9,29 | 8,90 | 9,26 | -0,96% | 12.417,00 |
| 30.01.2025 | 9,18 | 9,39 | 9,05 | 9,35 | 1,85% | 9.919,00 |
| 29.01.2025 | 8,90 | 9,19 | 8,87 | 9,18 | 3,03% | 7.391,00 |
| 28.01.2025 | 8,51 | 9,09 | 8,48 | 8,91 | 1,60% | 10.758,00 |
| 27.01.2025 | 8,73 | 9,05 | 8,25 | 8,77 | -4,05% | 17.323,00 |
| 24.01.2025 | 9,00 | 9,14 | 8,70 | 9,14 | 2,36% | 21.652,00 |
| 23.01.2025 | 8,84 | 9,25 | 8,40 | 8,93 | 1,01% | 12.980,00 |
| 22.01.2025 | 9,22 | 9,50 | 8,66 | 8,84 | -5,66% | 13.795,00 |
| 21.01.2025 | 9,77 | 9,99 | 9,00 | 9,37 | -3,30% | 17.112,00 |
| 17.01.2025 | 8,98 | 9,69 | 8,55 | 9,69 | 7,31% | 30.193,00 |
| 16.01.2025 | 8,45 | 9,03 | 8,45 | 9,03 | 5,99% | 7.715,00 |
| 15.01.2025 | 8,34 | 8,66 | 8,03 | 8,52 | 3,90% | 24.330,00 |
| 14.01.2025 | 7,75 | 8,80 | 7,75 | 8,20 | 4,73% | 15.283,00 |