4,800$
-2,64%
Echtzeit-Aktienkurs US GoldMining
Bid:
Ask:
Aktienkurse zur US GoldMining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,83 | 4,88 | 4,72 | 4,80 | -2,64% | 151.569,00 |
| 11.11.2026 | 5,06 | 5,23 | 4,87 | 4,93 | -2,57% | 101.686,00 |
| 10.11.2026 | 5,76 | 5,76 | 4,96 | 5,06 | -12,53% | 166.360,00 |
| 09.11.2026 | 5,50 | 6,16 | 5,47 | 5,79 | 10,40% | 237.594,00 |
| 06.11.2026 | 5,01 | 5,24 | 4,92 | 5,24 | 5,65% | 120.229,00 |
| 05.11.2026 | 5,07 | 5,18 | 4,70 | 4,96 | -0,40% | 157.357,00 |
| 04.11.2026 | 5,15 | 5,47 | 4,89 | 4,98 | -0,70% | 195.701,00 |
| 03.11.2026 | 5,68 | 5,76 | 4,92 | 5,02 | -12,17% | 160.788,00 |
| 02.11.2026 | 5,30 | 6,09 | 5,30 | 5,71 | 9,18% | 157.137,00 |
| 30.10.2026 | 5,54 | 5,55 | 5,07 | 5,23 | -6,69% | 102.795,00 |
| 29.10.2026 | 5,33 | 5,68 | 5,33 | 5,61 | 3,80% | 163.451,00 |
| 28.10.2026 | 5,07 | 5,45 | 4,97 | 5,40 | 6,93% | 126.580,00 |
| 27.10.2026 | 4,64 | 5,09 | 4,56 | 5,05 | 9,07% | 178.410,00 |
| 26.10.2026 | 4,59 | 4,71 | 4,50 | 4,63 | 2,21% | 170.092,00 |
| 23.10.2026 | 4,68 | 4,69 | 4,35 | 4,53 | -3,00% | 302.060,00 |
| 22.10.2026 | 4,76 | 4,76 | 4,41 | 4,67 | -4,21% | 233.470,00 |
| 21.10.2026 | 5,55 | 5,55 | 4,87 | 4,88 | -12,08% | 184.122,00 |
| 20.10.2026 | 5,59 | 5,81 | 5,35 | 5,55 | 1,00% | 203.344,00 |
| 19.10.2026 | 5,52 | 5,63 | 5,30 | 5,49 | -0,72% | 151.145,00 |
| 16.10.2026 | 5,70 | 5,97 | 5,47 | 5,53 | -3,32% | 116.878,00 |
| 15.10.2026 | 5,64 | 5,93 | 5,46 | 5,72 | 0,09% | 127.038,00 |
| 14.10.2026 | 5,96 | 5,96 | 5,63 | 5,72 | -5,07% | 99.790,00 |
| 13.10.2026 | 6,08 | 6,10 | 5,83 | 6,02 | -0,99% | 115.852,00 |
| 12.10.2026 | 6,20 | 6,20 | 5,98 | 6,08 | -2,72% | 117.454,00 |
| 09.10.2026 | 6,12 | 6,40 | 6,08 | 6,25 | 3,65% | 82.643,00 |
| 08.10.2026 | 6,19 | 6,29 | 6,03 | 6,03 | -3,52% | 82.014,00 |
| 07.10.2026 | 6,52 | 6,52 | 6,22 | 6,25 | -4,73% | 93.758,00 |
| 06.10.2026 | 6,59 | 6,75 | 6,43 | 6,56 | 0,00% | 68.048,00 |
| 05.10.2026 | 6,52 | 6,74 | 6,32 | 6,56 | 0,61% | 85.256,00 |
| 02.10.2026 | 6,77 | 7,10 | 6,50 | 6,52 | -2,40% | 93.367,00 |
| 01.10.2026 | 6,66 | 6,91 | 6,59 | 6,68 | 0,30% | 84.921,00 |
| 30.09.2026 | 6,75 | 7,01 | 6,60 | 6,66 | -0,89% | 65.021,00 |
| 29.09.2026 | 7,01 | 7,10 | 6,71 | 6,72 | -2,61% | 77.027,00 |
| 28.09.2026 | 6,97 | 7,22 | 6,85 | 6,90 | -4,43% | 112.014,00 |
| 25.09.2026 | 7,20 | 7,32 | 7,00 | 7,22 | 0,00% | 53.814,00 |
| 24.09.2026 | 7,07 | 7,35 | 6,81 | 7,22 | 1,98% | 153.983,00 |
| 23.09.2026 | 7,04 | 7,15 | 6,55 | 7,08 | -1,53% | 116.937,00 |
| 22.09.2026 | 7,17 | 7,41 | 6,90 | 7,19 | 1,05% | 165.971,00 |
| 21.09.2026 | 7,64 | 7,74 | 7,09 | 7,12 | -6,63% | 159.318,00 |
| 18.09.2026 | 7,78 | 7,93 | 7,51 | 7,62 | -0,52% | 169.317,00 |
| 17.09.2026 | 7,78 | 7,99 | 7,64 | 7,66 | -0,52% | 71.718,00 |
| 16.09.2026 | 8,00 | 8,00 | 7,61 | 7,70 | -2,35% | 72.195,00 |
| 15.09.2026 | 8,05 | 8,05 | 7,85 | 7,89 | -2,41% | 71.799,00 |
| 14.09.2026 | 8,10 | 8,19 | 7,93 | 8,08 | -1,52% | 83.709,00 |
| 11.09.2026 | 8,35 | 8,39 | 8,15 | 8,21 | -0,67% | 46.190,00 |
| 10.09.2026 | 8,25 | 8,32 | 8,11 | 8,26 | -2,42% | 48.423,00 |
| 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 |