5,470€
-1,97%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 5,52 | 5,60 | 5,37 | 5,50 | -1,52% | - |
| 09.10.2026 | 5,50 | 5,66 | 5,41 | 5,58 | 2,95% | 34,00 |
| 08.10.2026 | 5,57 | 5,68 | 5,40 | 5,42 | -3,73% | 1.950,00 |
| 07.10.2026 | 5,86 | 5,91 | 5,56 | 5,63 | -3,35% | 725,00 |
| 06.10.2026 | 5,89 | 5,95 | 5,75 | 5,83 | -1,10% | 22,00 |
| 05.10.2026 | 5,82 | 6,00 | 5,78 | 5,89 | 1,03% | 84,00 |
| 02.10.2026 | 5,96 | 6,13 | 5,79 | 5,83 | -1,60% | 368,00 |
| 01.10.2026 | 5,92 | 6,08 | 5,86 | 5,93 | 0,68% | 64,00 |
| 30.09.2026 | 5,92 | 6,10 | 5,84 | 5,89 | -1,26% | - |
| 29.09.2026 | 6,07 | 6,22 | 5,91 | 5,96 | -2,21% | - |
| 28.09.2026 | 6,30 | 6,35 | 6,05 | 6,10 | -3,71% | - |
| 25.09.2026 | 6,37 | 6,48 | 6,11 | 6,33 | 0,24% | - |
| 24.09.2026 | 6,11 | 6,42 | 6,04 | 6,32 | 1,85% | - |
| 23.09.2026 | 6,27 | 6,36 | 5,79 | 6,20 | -1,35% | 451,00 |
| 22.09.2026 | 6,21 | 6,50 | 6,10 | 6,29 | 1,29% | - |
| 21.09.2026 | 6,69 | 6,93 | 6,21 | 6,21 | -7,11% | - |
| 18.09.2026 | 6,68 | 6,92 | 6,59 | 6,68 | -0,45% | - |
| 17.09.2026 | 6,76 | 6,98 | 6,66 | 6,71 | -0,15% | - |
| 16.09.2026 | 6,85 | 6,94 | 6,66 | 6,72 | -1,54% | 293,00 |
| 15.09.2026 | 6,99 | 7,06 | 6,82 | 6,83 | -2,57% | - |
| 14.09.2026 | 7,09 | 7,22 | 6,89 | 7,01 | -1,41% | 42,00 |
| 11.09.2026 | 7,15 | 7,27 | 7,03 | 7,11 | -0,42% | - |
| 10.09.2026 | 7,27 | 7,33 | 7,00 | 7,14 | -2,73% | - |
| 09.09.2026 | 7,32 | 7,47 | 7,24 | 7,34 | -0,27% | 13.000,00 |
| 08.09.2026 | 7,33 | 7,63 | 7,13 | 7,36 | 1,73% | - |
| 07.09.2026 | 7,24 | 7,25 | 7,21 | 7,23 | -0,55% | - |
| 04.09.2026 | 7,32 | 7,39 | 7,00 | 7,27 | -0,55% | - |
| 03.09.2026 | 7,42 | 7,66 | 7,23 | 7,31 | -1,42% | - |
| 02.09.2026 | 7,29 | 7,68 | 7,26 | 7,42 | 1,58% | - |
| 01.09.2026 | 7,76 | 7,78 | 7,29 | 7,30 | -6,17% | 510,00 |
| 31.08.2026 | 7,98 | 7,98 | 7,71 | 7,78 | -1,71% | - |
| 28.08.2026 | 8,33 | 8,53 | 7,90 | 7,92 | -5,61% | 300,00 |
| 27.08.2026 | 8,22 | 8,40 | 8,13 | 8,39 | 2,38% | - |
| 26.08.2026 | 8,42 | 8,48 | 8,15 | 8,19 | -1,62% | - |
| 25.08.2026 | 8,58 | 8,77 | 8,19 | 8,33 | -2,75% | - |
| 24.08.2026 | 8,44 | 8,64 | 8,22 | 8,56 | 3,69% | - |
| 21.08.2026 | 7,90 | 8,41 | 7,86 | 8,26 | 4,56% | - |
| 20.08.2026 | 7,82 | 8,00 | 7,74 | 7,90 | 0,32% | 5.500,00 |
| 19.08.2026 | 7,46 | 8,16 | 7,41 | 7,87 | -32,62% | 2.080,00 |
| 05.05.2026 | 11,37 | 11,71 | 11,34 | 11,68 | 3,64% | 11.070,00 |
| 04.05.2026 | 11,44 | 11,88 | 11,23 | 11,27 | -0,44% | - |
| 30.04.2026 | 11,07 | 11,41 | 11,01 | 11,32 | 2,72% | - |
| 29.04.2026 | 11,15 | 11,29 | 11,01 | 11,02 | -0,72% | - |
| 28.04.2026 | 11,69 | 11,71 | 11,04 | 11,10 | -2,46% | 99.860,00 |
| 27.04.2026 | 11,25 | 11,47 | 11,09 | 11,38 | 0,62% | - |
| 24.04.2026 | 11,20 | 11,34 | 11,09 | 11,31 | 0,89% | - |
| 23.04.2026 | 11,05 | 11,36 | 10,85 | 11,21 | 0,72% | - |
| 22.04.2026 | 10,64 | 11,24 | 10,58 | 11,13 | 4,61% | 1.157,00 |
| 21.04.2026 | 11,25 | 11,31 | 10,55 | 10,64 | -5,34% | 2.200,00 |
| 20.04.2026 | 11,47 | 11,48 | 10,98 | 11,24 | 0,09% | 5.494,00 |
| 17.04.2026 | 10,92 | 11,23 | 10,85 | 11,23 | 2,65% | - |
| 16.04.2026 | 11,15 | 11,21 | 10,92 | 10,94 | -2,06% | 200,00 |
| 15.04.2026 | 11,01 | 11,17 | 10,73 | 11,17 | 2,01% | - |
| 14.04.2026 | 10,77 | 10,99 | 10,37 | 10,95 | 1,96% | 2.120,00 |
| 13.04.2026 | 10,45 | 10,80 | 10,35 | 10,74 | 2,48% | - |
| 10.04.2026 | 10,53 | 10,67 | 10,33 | 10,48 | -0,66% | - |
| 09.04.2026 | 10,71 | 10,79 | 10,41 | 10,55 | -1,95% | - |
| 08.04.2026 | 10,47 | 10,83 | 10,14 | 10,76 | 3,96% | 14.032,00 |
| 07.04.2026 | 10,46 | 10,64 | 10,25 | 10,35 | -3,18% | 26,00 |
| 02.04.2026 | 10,36 | 10,75 | 9,95 | 10,69 | 3,29% | - |
| 01.04.2026 | 10,07 | 10,64 | 9,90 | 10,35 | 1,77% | 1.680,00 |
| 31.03.2026 | 9,71 | 10,23 | 9,65 | 10,17 | 5,39% | - |
| 30.03.2026 | 9,40 | 9,80 | 9,40 | 9,65 | 3,76% | - |
| 27.03.2026 | 9,27 | 9,67 | 9,18 | 9,30 | 0,16% | 612,00 |
| 26.03.2026 | 9,47 | 9,55 | 9,05 | 9,29 | -2,01% | - |
| 25.03.2026 | 9,27 | 10,04 | 9,21 | 9,48 | 2,82% | 390,00 |
| 24.03.2026 | 9,61 | 9,88 | 9,08 | 9,22 | -4,75% | 744,00 |
| 23.03.2026 | 9,15 | 9,97 | 8,87 | 9,68 | 5,51% | 150,00 |
| 20.03.2026 | 9,41 | 9,49 | 8,85 | 9,17 | -3,42% | - |
| 19.03.2026 | 9,62 | 9,85 | 8,95 | 9,50 | -2,26% | 4.200,00 |
| 18.03.2026 | 10,61 | 10,88 | 9,67 | 9,72 | -8,44% | 4.320,00 |
| 17.03.2026 | 10,76 | 10,95 | 10,36 | 10,61 | -1,76% | - |
| 16.03.2026 | 10,27 | 11,01 | 10,16 | 10,80 | 6,40% | 5.098,00 |
| 13.03.2026 | 11,12 | 11,28 | 9,98 | 10,15 | -8,64% | 2.567,00 |
| 12.03.2026 | 11,64 | 11,81 | 11,09 | 11,11 | -4,96% | - |
| 11.03.2026 | 11,89 | 12,13 | 11,31 | 11,69 | -2,01% | 54,00 |
| 10.03.2026 | 11,39 | 12,75 | 11,39 | 11,93 | 3,38% | 316,00 |
| 09.03.2026 | 10,90 | 11,59 | 10,90 | 11,54 | 2,94% | 500,00 |
| 06.03.2026 | 11,40 | 11,70 | 10,95 | 11,21 | -1,32% | 5.501,00 |
| 05.03.2026 | 11,73 | 11,81 | 11,05 | 11,36 | -3,57% | 553,00 |
| 04.03.2026 | 11,78 | 12,11 | 11,39 | 11,78 | 1,03% | 4.800,00 |
| 03.03.2026 | 12,24 | 12,86 | 11,34 | 11,66 | -5,43% | 400,00 |
| 02.03.2026 | 11,06 | 13,56 | 10,14 | 12,33 | 21,24% | 6.561,00 |
| 27.02.2026 | 9,96 | 10,21 | 9,79 | 10,17 | 2,06% | - |
| 26.02.2026 | 9,94 | 10,12 | 9,58 | 9,97 | -0,30% | - |
| 25.02.2026 | 9,50 | 10,09 | 9,50 | 10,00 | 4,99% | 10.800,00 |
| 24.02.2026 | 9,53 | 9,86 | 9,32 | 9,52 | -0,16% | 1.650,00 |
| 23.02.2026 | 9,30 | 9,76 | 9,30 | 9,54 | 1,49% | - |
| 20.02.2026 | 9,24 | 9,57 | 9,05 | 9,40 | 2,18% | 1.800,00 |
| 19.02.2026 | 9,11 | 9,39 | 8,86 | 9,20 | 1,10% | 512,00 |
| 18.02.2026 | 9,23 | 9,58 | 9,10 | 9,10 | -0,93% | - |
| 17.02.2026 | 9,76 | 9,94 | 9,08 | 9,18 | -6,33% | 4.085,00 |
| 16.02.2026 | 9,83 | 9,90 | 9,78 | 9,80 | 0,00% | 5.102,00 |
| 13.02.2026 | 9,44 | 10,05 | 9,43 | 9,80 | 3,38% | 23.800,00 |
| 12.02.2026 | 9,89 | 10,07 | 9,37 | 9,48 | -3,90% | 150,00 |
| 11.02.2026 | 9,64 | 10,04 | 9,40 | 9,87 | 2,02% | 273,00 |
| 10.02.2026 | 10,42 | 10,66 | 9,63 | 9,67 | -9,79% | - |
| 09.02.2026 | 10,65 | 10,90 | 10,10 | 10,72 | 1,23% | 1.796,00 |
| 06.02.2026 | 9,75 | 10,59 | 9,56 | 10,59 | 8,50% | 102,00 |
| 05.02.2026 | 10,79 | 11,06 | 9,71 | 9,76 | -8,36% | 3.202,00 |