11,110€
-1,59%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2026 | 11,52 | 11,74 | 10,52 | 10,65 | -7,23% | 3.732,00 |
| 03.02.2026 | 10,87 | 12,30 | 10,85 | 11,48 | 5,32% | 4.700,00 |
| 02.02.2026 | 10,85 | 11,41 | 10,57 | 10,90 | -3,96% | 2.109,00 |
| 30.01.2026 | 11,99 | 12,30 | 11,03 | 11,35 | -8,62% | 4.609,00 |
| 29.01.2026 | 12,25 | 12,98 | 12,03 | 12,42 | 0,08% | 1.853,00 |
| 28.01.2026 | 12,23 | 12,84 | 12,23 | 12,41 | 1,22% | 795,00 |
| 27.01.2026 | 13,05 | 13,44 | 11,99 | 12,26 | -6,63% | 1.952,00 |
| 26.01.2026 | 13,76 | 14,80 | 13,13 | 13,13 | -2,52% | 1.723,00 |
| 23.01.2026 | 11,54 | 13,48 | 11,32 | 13,47 | 13,29% | 2.731,00 |
| 22.01.2026 | 12,07 | 12,41 | 11,33 | 11,89 | -2,22% | 2.072,00 |
| 21.01.2026 | 11,48 | 12,51 | 11,07 | 12,16 | 10,85% | 5.964,00 |
| 20.01.2026 | 9,92 | 11,20 | 9,64 | 10,97 | 12,17% | 2.835,00 |
| 19.01.2026 | 9,78 | 9,82 | 9,77 | 9,78 | -1,11% | 3.469,00 |
| 16.01.2026 | 9,78 | 10,07 | 9,31 | 9,89 | 1,07% | - |
| 15.01.2026 | 9,76 | 10,21 | 9,64 | 9,79 | 0,36% | 70,00 |
| 14.01.2026 | 9,25 | 9,99 | 9,15 | 9,75 | 5,23% | 855,00 |
| 13.01.2026 | 8,32 | 9,36 | 8,28 | 9,27 | 11,43% | 6.680,00 |
| 12.01.2026 | 8,17 | 8,45 | 7,89 | 8,32 | 4,99% | - |
| 09.01.2026 | 7,98 | 8,15 | 7,89 | 7,92 | -0,63% | 225,00 |
| 08.01.2026 | 7,96 | 8,22 | 7,80 | 7,97 | 0,13% | - |
| 07.01.2026 | 8,19 | 8,29 | 7,76 | 7,96 | -2,93% | 2.660,00 |
| 06.01.2026 | 7,87 | 8,24 | 7,85 | 8,20 | 4,06% | - |
| 05.01.2026 | 7,51 | 7,97 | 7,49 | 7,88 | 5,14% | 1.777,00 |
| 02.01.2026 | 7,47 | 7,81 | 7,43 | 7,50 | -2,15% | 3.217,00 |
| 30.12.2025 | 7,65 | 7,78 | 7,52 | 7,66 | 0,07% | 4.870,00 |
| 29.12.2025 | 8,42 | 8,60 | 7,62 | 7,66 | -5,14% | 4.100,00 |
| 23.12.2025 | 8,24 | 8,39 | 8,07 | 8,07 | -1,41% | 18.435,00 |
| 22.12.2025 | 8,30 | 8,56 | 8,15 | 8,19 | -1,15% | 670,00 |
| 19.12.2025 | 8,32 | 8,52 | 8,24 | 8,28 | -0,30% | 1.338,00 |
| 18.12.2025 | 8,32 | 8,50 | 8,21 | 8,31 | -0,36% | 620,00 |
| 17.12.2025 | 8,57 | 8,95 | 8,23 | 8,34 | -2,40% | 280,00 |
| 16.12.2025 | 8,01 | 8,59 | 7,96 | 8,54 | 6,75% | 6.750,00 |
| 15.12.2025 | 8,42 | 8,53 | 8,00 | 8,00 | -4,82% | 1.132,00 |
| 12.12.2025 | 8,83 | 9,05 | 8,36 | 8,41 | -4,87% | 4.222,00 |
| 11.12.2025 | 8,56 | 8,84 | 8,40 | 8,84 | 3,33% | 6.034,00 |
| 10.12.2025 | 8,48 | 8,60 | 8,32 | 8,55 | 0,77% | - |
| 09.12.2025 | 8,64 | 8,69 | 8,22 | 8,49 | 0,53% | - |
| 08.12.2025 | 8,85 | 8,96 | 8,43 | 8,44 | -2,37% | 4.450,00 |
| 05.12.2025 | 8,87 | 9,04 | 8,64 | 8,65 | -2,59% | 420,00 |