6,900€
-4,56%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 7,31 | 7,49 | 7,03 | 7,08 | -4,84% | - |
| 08.06.2026 | 7,72 | 7,98 | 7,24 | 7,44 | -4,19% | - |
| 05.06.2026 | 8,37 | 8,51 | 7,60 | 7,77 | -7,12% | - |
| 04.06.2026 | 8,02 | 8,48 | 8,02 | 8,36 | 3,40% | - |
| 03.06.2026 | 8,48 | 8,60 | 8,03 | 8,09 | -4,71% | - |
| 02.06.2026 | 8,33 | 8,65 | 8,33 | 8,49 | 1,56% | - |
| 01.06.2026 | 8,77 | 8,91 | 8,35 | 8,36 | -4,57% | - |
| 29.05.2026 | 8,79 | 9,01 | 8,50 | 8,76 | -0,11% | - |
| 28.05.2026 | 8,93 | 9,02 | 8,67 | 8,77 | -3,63% | - |
| 27.05.2026 | 9,42 | 9,50 | 9,10 | 9,10 | -3,45% | - |
| 26.05.2026 | 9,08 | 9,49 | 8,96 | 9,42 | 3,57% | - |
| 25.05.2026 | 9,05 | 9,10 | 9,05 | 9,10 | 1,00% | - |
| 22.05.2026 | 9,37 | 9,67 | 8,90 | 9,01 | -3,69% | - |
| 21.05.2026 | 9,52 | 9,66 | 9,12 | 9,35 | -2,30% | - |
| 20.05.2026 | 9,42 | 9,68 | 9,34 | 9,57 | -0,47% | - |
| 19.05.2026 | 10,50 | 10,67 | 9,49 | 9,62 | -8,25% | - |
| 18.05.2026 | 10,77 | 10,98 | 10,48 | 10,48 | -4,47% | 1.950,00 |
| 15.05.2026 | 11,12 | 11,17 | 10,82 | 10,97 | -1,61% | 61.200,00 |
| 14.05.2026 | 11,30 | 11,44 | 11,11 | 11,15 | -1,24% | - |
| 13.05.2026 | 11,30 | 11,40 | 11,03 | 11,29 | -0,18% | - |
| 12.05.2026 | 11,47 | 11,50 | 11,18 | 11,31 | -1,14% | - |
| 11.05.2026 | 11,52 | 11,54 | 11,34 | 11,44 | -0,44% | - |
| 08.05.2026 | 11,45 | 11,57 | 11,38 | 11,49 | 0,17% | - |
| 07.05.2026 | 11,53 | 11,62 | 11,37 | 11,47 | 0,61% | 3.600,00 |
| 06.05.2026 | 11,56 | 11,68 | 11,40 | 11,40 | -1,72% | - |
| 05.05.2026 | 11,38 | 11,70 | 11,36 | 11,60 | 3,02% | - |
| 04.05.2026 | 11,39 | 11,92 | 11,22 | 11,26 | -0,71% | - |
| 30.04.2026 | 11,04 | 11,40 | 11,02 | 11,34 | 2,16% | - |
| 29.04.2026 | 11,14 | 11,31 | 11,01 | 11,10 | 0,09% | - |
| 28.04.2026 | 11,44 | 11,50 | 11,04 | 11,09 | -2,55% | - |
| 27.04.2026 | 11,26 | 11,40 | 11,14 | 11,38 | 0,89% | - |
| 24.04.2026 | 11,19 | 11,33 | 11,12 | 11,28 | 0,45% | - |
| 23.04.2026 | 11,12 | 11,35 | 11,10 | 11,23 | 0,36% | - |
| 22.04.2026 | 10,59 | 11,23 | 10,58 | 11,19 | 4,48% | - |
| 21.04.2026 | 11,23 | 11,30 | 10,65 | 10,71 | -4,55% | - |
| 20.04.2026 | 11,15 | 11,52 | 11,01 | 11,22 | 0,54% | - |
| 17.04.2026 | 10,93 | 11,22 | 10,84 | 11,16 | 2,10% | - |
| 16.04.2026 | 11,15 | 11,19 | 10,93 | 10,93 | 0,92% | - |
| 15.04.2026 | 11,02 | 11,10 | 10,82 | 10,83 | -1,55% | - |
| 14.04.2026 | 10,81 | 11,00 | 10,48 | 11,00 | 4,66% | - |
| 13.04.2026 | 10,47 | 10,70 | 10,21 | 10,51 | 2,64% | - |
| 10.04.2026 | 10,55 | 10,66 | 10,24 | 10,24 | -3,03% | - |
| 09.04.2026 | 10,77 | 10,78 | 10,40 | 10,56 | -2,31% | - |
| 08.04.2026 | 10,48 | 10,82 | 10,14 | 10,81 | 4,85% | - |
| 07.04.2026 | 10,46 | 10,64 | 10,24 | 10,31 | -3,28% | - |
| 02.04.2026 | 10,36 | 10,75 | 9,77 | 10,66 | 2,60% | 23.000,00 |
| 01.04.2026 | 10,08 | 10,63 | 9,89 | 10,39 | 3,23% | - |
| 31.03.2026 | 9,70 | 10,22 | 9,65 | 10,07 | 5,39% | - |
| 30.03.2026 | 9,38 | 9,79 | 9,38 | 9,55 | 2,69% | - |
| 27.03.2026 | 9,32 | 9,68 | 9,19 | 9,30 | 0,92% | - |
| 26.03.2026 | 9,53 | 9,54 | 9,04 | 9,22 | -1,81% | 30.800,00 |
| 25.03.2026 | 9,23 | 9,95 | 9,22 | 9,39 | 1,96% | - |
| 24.03.2026 | 9,64 | 9,87 | 9,08 | 9,21 | -4,31% | - |
| 23.03.2026 | 8,98 | 9,97 | 8,97 | 9,62 | 5,37% | 3.000,00 |
| 20.03.2026 | 9,39 | 9,40 | 8,85 | 9,13 | -2,98% | 14.000,00 |
| 19.03.2026 | 9,80 | 9,86 | 8,94 | 9,41 | -3,83% | - |
| 18.03.2026 | 10,57 | 10,93 | 9,67 | 9,79 | -6,99% | - |
| 17.03.2026 | 10,76 | 10,94 | 10,36 | 10,52 | -1,87% | 4.950,00 |
| 16.03.2026 | 10,33 | 11,00 | 10,16 | 10,72 | 4,38% | 13.050,00 |
| 13.03.2026 | 11,12 | 11,30 | 9,97 | 10,27 | -7,56% | - |
| 12.03.2026 | 11,63 | 11,69 | 11,11 | 11,11 | -5,20% | - |
| 11.03.2026 | 11,98 | 12,20 | 11,31 | 11,72 | -2,09% | - |
| 10.03.2026 | 11,49 | 12,73 | 11,47 | 11,97 | 4,09% | - |
| 09.03.2026 | 11,14 | 11,56 | 10,99 | 11,50 | 0,70% | - |
| 06.03.2026 | 11,35 | 11,72 | 10,89 | 11,42 | 0,53% | - |
| 05.03.2026 | 11,78 | 11,96 | 11,05 | 11,36 | -3,32% | - |
| 04.03.2026 | 11,58 | 12,18 | 11,28 | 11,75 | 1,12% | - |
| 03.03.2026 | 12,36 | 12,95 | 11,34 | 11,62 | -6,29% | - |
| 02.03.2026 | 10,15 | 13,55 | 10,14 | 12,40 | 21,57% | 28.998,00 |
| 27.02.2026 | 9,90 | 10,20 | 9,73 | 10,20 | 5,32% | - |
| 26.02.2026 | 9,92 | 9,99 | 9,65 | 9,69 | -2,96% | - |
| 25.02.2026 | 9,59 | 10,09 | 9,59 | 9,98 | 4,23% | - |
| 24.02.2026 | 9,63 | 9,85 | 9,29 | 9,58 | 0,21% | - |
| 23.02.2026 | 9,38 | 9,76 | 9,38 | 9,56 | 1,81% | - |
| 20.02.2026 | 9,29 | 9,56 | 9,07 | 9,39 | 1,46% | - |
| 19.02.2026 | 9,22 | 9,39 | 8,84 | 9,25 | 1,15% | - |
| 18.02.2026 | 9,24 | 9,60 | 9,13 | 9,15 | -0,05% | - |
| 17.02.2026 | 9,93 | 10,04 | 9,07 | 9,15 | -8,09% | - |
| 16.02.2026 | 9,76 | 10,01 | 9,76 | 9,96 | 2,10% | - |
| 13.02.2026 | 9,44 | 10,04 | 9,44 | 9,75 | 3,17% | - |
| 12.02.2026 | 10,07 | 10,08 | 9,37 | 9,45 | -3,47% | - |
| 11.02.2026 | 9,74 | 10,04 | 9,40 | 9,79 | 1,08% | - |
| 10.02.2026 | 10,58 | 10,66 | 9,69 | 9,69 | -9,23% | 2.400,00 |
| 09.02.2026 | 10,81 | 10,90 | 10,10 | 10,67 | 2,89% | - |
| 06.02.2026 | 9,53 | 10,37 | 9,53 | 10,37 | 6,20% | - |
| 05.02.2026 | 10,72 | 10,99 | 9,71 | 9,77 | -7,79% | - |
| 04.02.2026 | 11,45 | 12,02 | 10,51 | 10,59 | -6,61% | 5.400,00 |
| 03.02.2026 | 10,87 | 12,29 | 10,85 | 11,34 | 0,44% | - |
| 02.02.2026 | 10,54 | 11,34 | 10,54 | 11,29 | -0,35% | 4.900,00 |
| 30.01.2026 | 12,32 | 12,32 | 11,03 | 11,33 | -7,43% | 5.700,00 |
| 29.01.2026 | 12,36 | 13,28 | 11,98 | 12,24 | -3,01% | - |
| 28.01.2026 | 12,31 | 12,83 | 12,29 | 12,62 | 4,13% | 6.300,00 |
| 27.01.2026 | 13,15 | 13,68 | 11,99 | 12,12 | -8,04% | 3.050,00 |
| 26.01.2026 | 13,34 | 14,70 | 13,17 | 13,18 | 1,38% | 24.626,00 |
| 23.01.2026 | 11,66 | 13,10 | 11,32 | 13,00 | 11,30% | - |
| 22.01.2026 | 12,24 | 12,49 | 11,33 | 11,68 | -3,39% | 16.100,00 |
| 21.01.2026 | 11,07 | 12,42 | 11,07 | 12,09 | 9,31% | 4.300,00 |
| 20.01.2026 | 9,74 | 11,06 | 9,69 | 11,06 | 13,09% | 51.500,00 |
| 19.01.2026 | 9,80 | 9,82 | 9,77 | 9,78 | -1,21% | 2.300,00 |
| 16.01.2026 | 9,68 | 10,07 | 9,31 | 9,90 | -0,05% | - |