8,510$
0,95%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 8,30 | 8,96 | 8,20 | 8,51 | 0,95% | 27.817,00 |
| 20.12.2024 | 8,61 | 8,70 | 8,40 | 8,43 | -3,55% | 20.042,00 |
| 19.12.2024 | 8,48 | 8,93 | 8,00 | 8,74 | 0,46% | 30.720,00 |
| 18.12.2024 | 8,86 | 9,07 | 8,53 | 8,70 | -2,58% | 22.288,00 |
| 17.12.2024 | 9,21 | 9,50 | 8,80 | 8,93 | -3,04% | 26.720,00 |
| 16.12.2024 | 10,26 | 10,43 | 9,00 | 9,21 | -12,20% | 34.908,00 |
| 13.12.2024 | 11,05 | 11,05 | 10,20 | 10,49 | -4,90% | 29.587,00 |
| 12.12.2024 | 10,33 | 11,40 | 10,25 | 11,03 | 6,26% | 38.664,00 |
| 11.12.2024 | 10,58 | 10,79 | 10,18 | 10,38 | -1,14% | 30.018,00 |
| 10.12.2024 | 10,90 | 11,20 | 10,50 | 10,50 | -2,96% | 40.038,00 |
| 09.12.2024 | 10,62 | 11,65 | 10,61 | 10,82 | -0,18% | 61.961,00 |
| 06.12.2024 | 11,20 | 11,20 | 10,65 | 10,84 | -4,75% | 38.513,00 |
| 05.12.2024 | 11,30 | 11,93 | 11,02 | 11,38 | -0,61% | 60.212,00 |
| 04.12.2024 | 12,99 | 13,00 | 11,01 | 11,45 | -9,13% | 95.286,00 |
| 03.12.2024 | 12,28 | 13,00 | 12,22 | 12,60 | 3,87% | 74.635,00 |
| 02.12.2024 | 12,31 | 12,51 | 11,78 | 12,13 | 0,08% | 43.994,00 |
| 29.11.2024 | 12,76 | 12,76 | 11,50 | 12,12 | -4,49% | 52.525,00 |
| 27.11.2024 | 13,00 | 13,20 | 12,13 | 12,69 | -1,40% | 41.480,00 |
| 26.11.2024 | 12,09 | 13,16 | 11,99 | 12,87 | 7,43% | 95.419,00 |
| 25.11.2024 | 11,89 | 12,83 | 11,35 | 11,98 | 6,96% | 186.491,00 |
| 22.11.2024 | 10,25 | 11,20 | 10,11 | 11,20 | 7,18% | 52.844,00 |
| 20.11.2024 | 10,16 | 10,46 | 9,81 | 10,45 | 3,16% | 44.325,00 |
| 19.11.2024 | 10,85 | 11,05 | 9,75 | 10,13 | -2,41% | 75.594,00 |
| 18.11.2024 | 9,00 | 12,31 | 8,66 | 10,38 | 25,82% | 337.976,00 |
| 15.11.2024 | 8,32 | 8,58 | 8,25 | 8,25 | -2,94% | 10.773,00 |
| 14.11.2024 | 8,79 | 8,79 | 7,66 | 8,50 | 0,95% | 40.456,00 |
| 13.11.2024 | 9,37 | 9,68 | 8,35 | 8,42 | -11,65% | 23.711,00 |
| 12.11.2024 | 10,14 | 10,14 | 8,74 | 9,53 | -6,02% | 70.073,00 |
| 11.11.2024 | 9,74 | 10,49 | 9,59 | 10,14 | 2,74% | 52.834,00 |
| 08.11.2024 | 9,94 | 9,98 | 9,31 | 9,87 | -1,10% | 25.131,00 |
| 07.11.2024 | 8,17 | 10,10 | 8,17 | 9,98 | 22,15% | 137.130,00 |
| 06.11.2024 | 8,60 | 8,66 | 8,01 | 8,17 | -6,52% | 34.283,00 |
| 05.11.2024 | 8,95 | 8,95 | 8,60 | 8,74 | -2,78% | 39.265,00 |
| 04.11.2024 | 8,89 | 9,04 | 8,80 | 8,99 | 1,47% | 7.007,00 |
| 01.11.2024 | 9,22 | 9,22 | 8,50 | 8,86 | -2,96% | 87.046,00 |
| 31.10.2024 | 9,09 | 9,13 | 8,14 | 9,13 | 2,70% | 43.521,00 |
| 30.10.2024 | 9,25 | 9,37 | 8,88 | 8,89 | -8,82% | 32.023,00 |
| 29.10.2024 | 10,12 | 10,12 | 9,23 | 9,75 | -2,99% | 34.728,00 |
| 28.10.2024 | 10,36 | 10,53 | 10,05 | 10,05 | -3,37% | 27.592,00 |
| 25.10.2024 | 10,01 | 10,45 | 10,01 | 10,40 | 2,77% | 20.971,00 |
| 24.10.2024 | 10,55 | 11,00 | 9,75 | 10,12 | -0,98% | 62.218,00 |
| 23.10.2024 | 10,43 | 10,99 | 10,01 | 10,22 | -1,73% | 15.918,00 |
| 22.10.2024 | 10,09 | 10,65 | 9,94 | 10,40 | 3,07% | 41.167,00 |
| 21.10.2024 | 11,00 | 11,00 | 9,84 | 10,09 | -3,90% | 29.604,00 |
| 18.10.2024 | 9,86 | 10,56 | 9,80 | 10,50 | 5,42% | 46.355,00 |
| 17.10.2024 | 9,99 | 10,91 | 9,61 | 9,96 | 0,61% | 90.580,00 |
| 16.10.2024 | 9,60 | 10,00 | 9,06 | 9,90 | 2,14% | 44.488,00 |
| 15.10.2024 | 9,90 | 10,34 | 9,51 | 9,69 | -3,46% | 65.097,00 |
| 14.10.2024 | 10,30 | 10,71 | 9,60 | 10,04 | -3,28% | 48.345,00 |
| 11.10.2024 | 11,39 | 11,84 | 9,90 | 10,38 | -9,42% | 153.947,00 |
| 10.10.2024 | 12,45 | 12,60 | 11,21 | 11,46 | -4,50% | 109.336,00 |
| 09.10.2024 | 12,64 | 12,80 | 11,08 | 12,00 | -3,15% | 136.808,00 |
| 08.10.2024 | 14,19 | 14,46 | 11,28 | 12,39 | -5,78% | 276.918,00 |
| 07.10.2024 | 11,53 | 14,10 | 11,23 | 13,15 | 27,05% | 401.006,00 |
| 04.10.2024 | 9,51 | 10,50 | 9,51 | 10,35 | 8,15% | 108.264,00 |
| 03.10.2024 | 8,28 | 9,58 | 8,28 | 9,57 | 16,42% | 63.649,00 |
| 02.10.2024 | 8,35 | 8,69 | 7,46 | 8,22 | -1,91% | 68.791,00 |
| 01.10.2024 | 8,59 | 11,15 | 7,32 | 8,38 | 2,20% | 398.885,00 |
| 30.09.2024 | 6,73 | 9,34 | 6,26 | 8,20 | 43,36% | 337.398,00 |
| 27.09.2024 | 6,01 | 6,01 | 5,72 | 5,72 | -1,38% | 10.400,00 |
| 26.09.2024 | 5,70 | 5,85 | 5,70 | 5,80 | 1,75% | 7.184,00 |
| 25.09.2024 | 5,80 | 5,84 | 5,70 | 5,70 | 0,88% | 1.367,00 |
| 24.09.2024 | 5,69 | 5,77 | 5,65 | 5,65 | -0,70% | 2.490,00 |
| 23.09.2024 | 5,65 | 5,85 | 5,65 | 5,69 | 0,71% | 6.267,00 |
| 20.09.2024 | 5,85 | 5,85 | 5,65 | 5,65 | -4,24% | 13.853,00 |
| 19.09.2024 | 5,92 | 6,04 | 5,90 | 5,90 | 1,37% | 1.338,00 |
| 18.09.2024 | 5,91 | 6,08 | 5,80 | 5,82 | 1,01% | 6.939,00 |
| 17.09.2024 | 5,65 | 5,93 | 5,65 | 5,76 | 1,98% | 17.362,00 |
| 16.09.2024 | 5,70 | 5,77 | 5,65 | 5,65 | 0,00% | 11.544,00 |
| 13.09.2024 | 5,68 | 5,70 | 5,25 | 5,65 | 4,82% | 16.023,00 |
| 12.09.2024 | 5,41 | 5,50 | 5,29 | 5,39 | -1,10% | 12.235,00 |
| 11.09.2024 | 5,30 | 5,45 | 5,25 | 5,45 | 3,77% | 13.143,00 |
| 10.09.2024 | 5,32 | 5,64 | 5,25 | 5,25 | 0,83% | 15.421,00 |
| 09.09.2024 | 5,34 | 5,34 | 5,18 | 5,21 | 0,75% | 1.565,00 |
| 06.09.2024 | 5,00 | 5,35 | 5,00 | 5,17 | 1,77% | 15.283,00 |
| 05.09.2024 | 5,22 | 5,24 | 5,01 | 5,08 | -0,20% | 10.430,00 |
| 04.09.2024 | 5,42 | 5,42 | 5,00 | 5,09 | -0,12% | 10.658,00 |
| 03.09.2024 | 5,44 | 5,44 | 5,00 | 5,10 | -3,67% | 2.980,00 |
| 30.08.2024 | 5,70 | 5,70 | 5,12 | 5,29 | 0,47% | 1.789,00 |
| 29.08.2024 | 5,26 | 5,27 | 5,26 | 5,27 | 3,09% | 1.033,00 |
| 28.08.2024 | 5,10 | 5,17 | 5,10 | 5,11 | -0,83% | 7.467,00 |
| 27.08.2024 | 5,25 | 5,27 | 5,15 | 5,15 | -3,20% | 1.621,00 |
| 26.08.2024 | 5,18 | 5,32 | 5,15 | 5,32 | 2,31% | 880,00 |
| 23.08.2024 | 5,20 | 5,23 | 5,15 | 5,20 | 0,78% | 9.094,00 |
| 22.08.2024 | 5,31 | 5,35 | 5,15 | 5,16 | 0,19% | 9.647,00 |
| 21.08.2024 | 5,15 | 5,18 | 5,15 | 5,15 | -0,96% | 3.702,00 |
| 20.08.2024 | 5,15 | 5,20 | 5,15 | 5,20 | 0,58% | 3.995,00 |
| 19.08.2024 | 5,16 | 5,30 | 5,15 | 5,17 | -1,07% | 10.910,00 |
| 16.08.2024 | 5,15 | 5,29 | 5,15 | 5,23 | 0,62% | 7.631,00 |
| 15.08.2024 | 5,20 | 5,20 | 5,19 | 5,19 | -1,07% | 699,00 |
| 14.08.2024 | 5,09 | 5,35 | 5,09 | 5,25 | 3,35% | 12.808,00 |
| 13.08.2024 | 5,10 | 5,11 | 5,08 | 5,08 | -1,17% | 9.413,00 |
| 12.08.2024 | 5,13 | 5,14 | 5,08 | 5,14 | 2,39% | 1.261,00 |
| 09.08.2024 | 5,23 | 5,23 | 5,02 | 5,02 | -3,09% | 4.590,00 |
| 08.08.2024 | 5,30 | 5,74 | 5,18 | 5,18 | -3,36% | 12.807,00 |
| 07.08.2024 | 5,70 | 5,84 | 5,36 | 5,36 | -7,04% | 9.552,00 |
| 06.08.2024 | 5,70 | 5,83 | 5,66 | 5,77 | 2,78% | 5.747,00 |
| 05.08.2024 | 5,64 | 5,81 | 5,31 | 5,61 | -6,50% | 13.841,00 |
| 02.08.2024 | 6,11 | 6,41 | 6,00 | 6,00 | -1,64% | 7.299,00 |
| 01.08.2024 | 6,26 | 6,26 | 6,10 | 6,10 | -1,07% | 2.964,00 |