6,705€
-0,96%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,69 | 6,74 | 6,61 | 6,74 | -0,52% | 400,00 |
| 08.07.2026 | 7,08 | 7,19 | 6,60 | 6,77 | -5,91% | - |
| 07.07.2026 | 7,45 | 7,71 | 7,14 | 7,20 | -7,93% | - |
| 06.07.2026 | 7,74 | 7,96 | 7,65 | 7,82 | 1,03% | - |
| 03.07.2026 | 7,74 | 7,74 | 7,73 | 7,74 | -0,06% | - |
| 02.07.2026 | 7,37 | 7,77 | 7,24 | 7,74 | 8,94% | - |
| 01.07.2026 | 7,10 | 7,12 | 7,10 | 7,11 | -0,49% | - |
| 30.06.2026 | 7,43 | 7,55 | 7,02 | 7,14 | -2,06% | - |
| 29.06.2026 | 7,24 | 7,39 | 7,02 | 7,29 | 4,82% | - |
| 26.06.2026 | 6,95 | 7,04 | 6,95 | 6,96 | -1,56% | - |
| 25.06.2026 | 7,08 | 7,22 | 7,05 | 7,07 | -2,95% | - |
| 24.06.2026 | 7,28 | 7,29 | 7,27 | 7,28 | -0,27% | - |
| 23.06.2026 | 7,32 | 7,39 | 7,15 | 7,30 | 0,41% | - |
| 22.06.2026 | 7,26 | 7,28 | 7,26 | 7,27 | -0,07% | - |
| 19.06.2026 | 7,28 | 7,28 | 7,27 | 7,28 | 1,11% | - |
| 18.06.2026 | 7,15 | 7,20 | 7,15 | 7,20 | -1,71% | - |
| 17.06.2026 | 7,13 | 7,48 | 7,13 | 7,32 | 0,97% | - |
| 15.06.2026 | 6,86 | 7,26 | 6,86 | 7,25 | -0,68% | - |
| 12.06.2026 | 6,97 | 7,39 | 6,79 | 7,30 | 7,20% | - |
| 11.06.2026 | 6,74 | 6,82 | 6,65 | 6,81 | -3,61% | - |
| 10.06.2026 | 7,10 | 7,15 | 7,03 | 7,07 | -0,77% | - |
| 09.06.2026 | 7,31 | 7,48 | 6,89 | 7,12 | -6,56% | - |
| 08.06.2026 | 7,73 | 8,01 | 7,51 | 7,62 | -9,01% | 334,00 |
| 05.06.2026 | 8,37 | 8,51 | 8,35 | 8,38 | 3,40% | - |
| 03.06.2026 | 8,47 | 8,64 | 8,03 | 8,10 | -6,03% | 222,00 |
| 02.06.2026 | 8,33 | 8,65 | 8,33 | 8,62 | 0,47% | - |
| 01.06.2026 | 8,77 | 8,91 | 8,58 | 8,58 | -3,92% | - |
| 29.05.2026 | 8,79 | 8,99 | 8,51 | 8,93 | -0,94% | - |
| 28.05.2026 | 8,93 | 9,02 | 8,92 | 9,02 | -5,60% | 500,00 |
| 27.05.2026 | 9,41 | 9,56 | 9,41 | 9,55 | 2,19% | - |
| 26.05.2026 | 9,08 | 9,47 | 8,96 | 9,35 | 2,81% | - |
| 25.05.2026 | 9,05 | 9,10 | 9,05 | 9,09 | -1,30% | - |
| 22.05.2026 | 9,37 | 9,63 | 9,21 | 9,21 | -3,00% | 100,00 |
| 21.05.2026 | 9,52 | 9,71 | 9,12 | 9,50 | -0,21% | - |
| 20.05.2026 | 9,42 | 9,68 | 9,35 | 9,52 | -2,56% | - |
| 19.05.2026 | 10,50 | 10,67 | 9,76 | 9,77 | -8,74% | - |
| 18.05.2026 | 10,76 | 10,98 | 10,67 | 10,70 | -2,37% | - |
| 15.05.2026 | 11,12 | 11,17 | 10,82 | 10,96 | -3,44% | 1.700,00 |
| 14.05.2026 | 11,30 | 11,44 | 11,28 | 11,35 | 0,62% | - |
| 13.05.2026 | 11,22 | 11,40 | 11,04 | 11,28 | -0,27% | - |
| 12.05.2026 | 11,47 | 11,50 | 11,18 | 11,31 | -1,05% | - |
| 11.05.2026 | 11,52 | 11,55 | 11,34 | 11,43 | -0,09% | - |
| 08.05.2026 | 11,45 | 11,46 | 11,38 | 11,44 | -0,17% | - |
| 07.05.2026 | 11,53 | 11,62 | 11,46 | 11,46 | -1,21% | - |
| 06.05.2026 | 11,25 | 11,68 | 11,25 | 11,60 | 1,49% | - |
| 05.05.2026 | 11,38 | 11,56 | 11,36 | 11,43 | 0,97% | - |
| 04.05.2026 | 11,47 | 11,92 | 11,22 | 11,32 | 1,25% | - |
| 30.04.2026 | 11,04 | 11,31 | 11,02 | 11,18 | 0,36% | - |
| 29.04.2026 | 11,14 | 11,31 | 11,01 | 11,14 | -2,79% | - |
| 28.04.2026 | 11,76 | 11,77 | 11,46 | 11,46 | 0,88% | - |
| 27.04.2026 | 11,26 | 11,40 | 11,00 | 11,36 | 1,79% | - |
| 24.04.2026 | 11,19 | 11,20 | 11,14 | 11,16 | -0,36% | - |
| 23.04.2026 | 11,12 | 11,34 | 11,10 | 11,20 | 5,76% | 200,00 |
| 22.04.2026 | 10,59 | 10,61 | 10,58 | 10,59 | -3,20% | - |
| 21.04.2026 | 11,22 | 11,30 | 10,94 | 10,94 | -4,95% | - |
| 20.04.2026 | 11,53 | 11,54 | 11,15 | 11,51 | 2,86% | - |
| 17.04.2026 | 10,93 | 11,22 | 10,84 | 11,19 | 2,29% | - |
| 16.04.2026 | 11,15 | 11,19 | 10,92 | 10,94 | -0,82% | - |
| 15.04.2026 | 11,02 | 11,21 | 11,01 | 11,03 | 2,32% | - |
| 14.04.2026 | 10,81 | 10,83 | 10,73 | 10,78 | 2,86% | - |
| 13.04.2026 | 10,47 | 10,50 | 10,47 | 10,48 | 0,58% | - |
| 10.04.2026 | 10,55 | 10,66 | 10,33 | 10,42 | -1,79% | - |
| 09.04.2026 | 10,77 | 10,78 | 10,57 | 10,61 | 0,95% | - |
| 08.04.2026 | 10,48 | 10,51 | 10,45 | 10,51 | 0,77% | - |
| 07.04.2026 | 10,46 | 10,64 | 10,24 | 10,43 | 6,76% | - |
| 02.04.2026 | 10,36 | 10,37 | 9,77 | 9,77 | -5,69% | 500,00 |
| 01.04.2026 | 10,08 | 10,63 | 9,89 | 10,36 | 6,91% | - |
| 31.03.2026 | 9,70 | 9,74 | 9,67 | 9,69 | 1,41% | - |
| 30.03.2026 | 9,38 | 9,79 | 9,38 | 9,56 | 2,63% | - |
| 27.03.2026 | 9,32 | 9,33 | 9,31 | 9,31 | -1,69% | - |
| 26.03.2026 | 9,53 | 9,54 | 9,37 | 9,47 | 2,32% | 700,00 |
| 25.03.2026 | 9,23 | 9,41 | 9,22 | 9,26 | -4,04% | - |
| 24.03.2026 | 9,64 | 9,66 | 9,64 | 9,65 | -1,63% | - |
| 23.03.2026 | 8,98 | 9,97 | 8,97 | 9,81 | 9,98% | - |
| 20.03.2026 | 9,38 | 9,68 | 8,92 | 8,92 | -8,98% | - |
| 19.03.2026 | 9,60 | 9,82 | 9,60 | 9,80 | 0,62% | 250,00 |
| 18.03.2026 | 10,57 | 10,93 | 9,67 | 9,74 | -6,84% | - |
| 17.03.2026 | 10,76 | 10,94 | 10,44 | 10,45 | -2,06% | - |
| 16.03.2026 | 10,33 | 10,99 | 10,16 | 10,67 | -4,99% | 1.000,00 |
| 13.03.2026 | 11,12 | 11,24 | 11,10 | 11,23 | -3,52% | - |
| 12.03.2026 | 11,63 | 11,65 | 11,62 | 11,64 | 2,02% | - |
| 11.03.2026 | 11,98 | 12,20 | 11,31 | 11,41 | -9,73% | - |
| 10.03.2026 | 11,49 | 12,74 | 11,47 | 12,64 | 12,96% | - |
| 09.03.2026 | 10,72 | 11,20 | 10,72 | 11,19 | -0,89% | - |
| 06.03.2026 | 11,35 | 11,70 | 10,84 | 11,29 | -4,24% | - |
| 05.03.2026 | 11,78 | 11,81 | 11,75 | 11,79 | 2,52% | - |
| 04.03.2026 | 11,67 | 11,67 | 11,28 | 11,50 | -4,80% | - |
| 03.03.2026 | 12,31 | 12,95 | 12,06 | 12,08 | -4,88% | - |
| 02.03.2026 | 10,14 | 13,55 | 10,11 | 12,70 | 25,12% | 2.307,00 |
| 27.02.2026 | 9,90 | 10,15 | 9,73 | 10,15 | 4,64% | - |
| 26.02.2026 | 9,92 | 10,00 | 9,60 | 9,70 | -0,56% | - |
| 25.02.2026 | 9,59 | 9,93 | 9,59 | 9,76 | 0,52% | - |
| 24.02.2026 | 9,52 | 9,85 | 9,29 | 9,71 | 1,30% | 550,00 |
| 23.02.2026 | 9,43 | 9,58 | 9,38 | 9,58 | 2,30% | 550,00 |
| 20.02.2026 | 9,29 | 9,56 | 9,07 | 9,37 | 1,63% | 1.000,00 |
| 19.02.2026 | 9,22 | 9,39 | 8,82 | 9,22 | -1,86% | - |
| 18.02.2026 | 9,24 | 9,66 | 9,23 | 9,39 | 2,62% | - |
| 17.02.2026 | 9,93 | 10,04 | 9,07 | 9,15 | -6,58% | 1.150,00 |
| 16.02.2026 | 9,76 | 10,01 | 9,76 | 9,80 | 2,73% | 900,00 |
| 13.02.2026 | 9,44 | 9,54 | 9,44 | 9,54 | -2,10% | - |