13,062$
-0,44%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 13,66 | 13,66 | 12,85 | 13,22 | 0,76% | 81.027,00 |
| 25.09.2025 | 12,86 | 13,60 | 12,55 | 13,12 | 2,10% | 235.779,00 |
| 24.09.2025 | 12,12 | 12,85 | 11,50 | 12,85 | 5,16% | 177.900,00 |
| 23.09.2025 | 12,00 | 12,40 | 11,27 | 12,22 | 3,56% | 137.960,00 |
| 22.09.2025 | 9,82 | 12,40 | 9,69 | 11,80 | 28,12% | 444.364,00 |
| 19.09.2025 | 9,23 | 9,47 | 9,00 | 9,21 | -0,11% | 34.383,00 |
| 18.09.2025 | 9,35 | 9,40 | 9,09 | 9,22 | -1,28% | 19.461,00 |
| 17.09.2025 | 9,34 | 9,63 | 9,15 | 9,34 | -1,06% | 19.014,00 |
| 16.09.2025 | 9,48 | 9,74 | 9,03 | 9,44 | -0,11% | 45.807,00 |
| 15.09.2025 | 9,71 | 9,75 | 9,27 | 9,45 | -1,25% | 32.088,00 |
| 12.09.2025 | 9,38 | 9,80 | 9,38 | 9,57 | 2,57% | 27.194,00 |
| 11.09.2025 | 9,04 | 9,45 | 9,03 | 9,33 | 2,19% | 30.000,00 |
| 10.09.2025 | 8,94 | 9,19 | 8,88 | 9,13 | 1,67% | 15.126,00 |
| 09.09.2025 | 9,31 | 9,68 | 8,82 | 8,98 | -4,03% | 30.807,00 |
| 08.09.2025 | 9,10 | 9,50 | 9,10 | 9,36 | 3,45% | 66.495,00 |
| 05.09.2025 | 9,11 | 9,26 | 8,83 | 9,05 | -0,82% | 31.991,00 |
| 04.09.2025 | 8,59 | 9,12 | 8,59 | 9,12 | 7,48% | 48.203,00 |
| 03.09.2025 | 8,27 | 8,75 | 8,27 | 8,49 | -3,41% | 47.185,00 |
| 02.09.2025 | 9,15 | 9,23 | 8,74 | 8,79 | -5,03% | 89.772,00 |
| 29.08.2025 | 9,40 | 9,75 | 8,86 | 9,25 | -0,75% | 275.801,00 |
| 28.08.2025 | 8,76 | 9,55 | 8,51 | 9,32 | 7,62% | 138.314,00 |
| 27.08.2025 | 9,15 | 9,20 | 8,32 | 8,66 | -3,99% | 142.603,00 |
| 26.08.2025 | 8,62 | 9,04 | 8,40 | 9,02 | 5,99% | 150.960,00 |
| 25.08.2025 | 8,03 | 8,58 | 8,00 | 8,51 | 5,06% | 198.919,00 |
| 22.08.2025 | 7,93 | 8,29 | 7,93 | 8,10 | 1,63% | 203.324,00 |
| 21.08.2025 | 7,79 | 8,10 | 7,70 | 7,97 | 2,05% | 83.947,00 |
| 20.08.2025 | 7,88 | 7,88 | 7,60 | 7,81 | 1,36% | 8.521,00 |
| 19.08.2025 | 7,70 | 7,83 | 7,59 | 7,71 | 0,85% | 14.521,00 |
| 18.08.2025 | 7,80 | 7,83 | 7,61 | 7,64 | -3,17% | 12.908,00 |
| 15.08.2025 | 7,93 | 7,95 | 7,80 | 7,89 | -0,13% | 16.116,00 |
| 14.08.2025 | 7,75 | 7,90 | 7,56 | 7,90 | 2,20% | 39.654,00 |
| 13.08.2025 | 7,81 | 7,95 | 7,70 | 7,73 | -1,90% | 19.355,00 |
| 12.08.2025 | 7,90 | 7,91 | 7,57 | 7,88 | 0,25% | 22.363,00 |
| 11.08.2025 | 8,05 | 8,09 | 7,77 | 7,86 | -1,87% | 25.891,00 |
| 08.08.2025 | 7,79 | 8,21 | 7,78 | 8,01 | 2,96% | 9.669,00 |
| 07.08.2025 | 7,90 | 8,23 | 7,78 | 7,78 | -2,14% | 14.762,00 |
| 06.08.2025 | 8,07 | 8,17 | 7,89 | 7,95 | -0,62% | 22.624,00 |
| 05.08.2025 | 7,87 | 8,41 | 7,87 | 8,00 | -3,15% | 21.342,00 |
| 04.08.2025 | 7,82 | 8,36 | 7,79 | 8,26 | 6,44% | 93.935,00 |
| 01.08.2025 | 7,80 | 8,12 | 7,60 | 7,76 | -0,64% | 22.427,00 |
| 31.07.2025 | 7,88 | 8,25 | 7,75 | 7,81 | -0,89% | 17.950,00 |
| 30.07.2025 | 8,12 | 8,45 | 7,75 | 7,88 | -2,48% | 19.064,00 |
| 29.07.2025 | 8,24 | 8,53 | 8,06 | 8,08 | -2,65% | 14.025,00 |
| 28.07.2025 | 8,55 | 8,55 | 8,20 | 8,30 | 0,12% | 20.581,00 |
| 25.07.2025 | 8,37 | 8,57 | 8,18 | 8,29 | -1,31% | 14.405,00 |
| 24.07.2025 | 8,61 | 8,70 | 8,40 | 8,40 | -4,00% | 12.989,00 |
| 23.07.2025 | 8,96 | 9,11 | 8,65 | 8,75 | -2,45% | 10.573,00 |
| 22.07.2025 | 8,86 | 9,04 | 8,86 | 8,97 | 1,24% | 18.431,00 |
| 21.07.2025 | 8,81 | 9,08 | 8,79 | 8,86 | 0,57% | 20.926,00 |
| 18.07.2025 | 8,90 | 8,95 | 8,76 | 8,81 | -0,56% | 19.443,00 |
| 17.07.2025 | 8,77 | 8,95 | 8,69 | 8,86 | 0,85% | 16.024,00 |
| 16.07.2025 | 8,84 | 8,88 | 8,70 | 8,79 | 0,40% | 28.952,00 |
| 15.07.2025 | 8,35 | 9,20 | 8,33 | 8,75 | 6,71% | 93.298,00 |
| 14.07.2025 | 7,51 | 8,33 | 7,42 | 8,20 | 10,51% | 152.789,00 |
| 11.07.2025 | 7,91 | 7,92 | 7,42 | 7,42 | -5,96% | 29.783,00 |
| 10.07.2025 | 8,22 | 8,22 | 7,77 | 7,89 | -4,36% | 37.726,00 |
| 09.07.2025 | 8,21 | 8,61 | 8,04 | 8,25 | 0,12% | 20.425,00 |
| 08.07.2025 | 8,58 | 8,83 | 8,24 | 8,24 | -3,40% | 27.090,00 |
| 07.07.2025 | 8,43 | 8,85 | 8,30 | 8,53 | 0,35% | 16.811,00 |
| 03.07.2025 | 8,64 | 8,73 | 8,48 | 8,50 | 0,00% | 8.264,00 |
| 02.07.2025 | 8,43 | 8,78 | 8,43 | 8,50 | 1,74% | 15.883,00 |
| 01.07.2025 | 8,22 | 8,74 | 8,09 | 8,36 | 1,89% | 22.068,00 |
| 30.06.2025 | 8,52 | 8,75 | 8,20 | 8,20 | -4,87% | 37.294,00 |
| 27.06.2025 | 8,81 | 8,81 | 8,40 | 8,62 | -2,60% | 185.640,00 |
| 26.06.2025 | 9,14 | 9,17 | 8,85 | 8,85 | -3,38% | 33.563,00 |
| 25.06.2025 | 9,32 | 9,38 | 9,09 | 9,16 | -2,55% | 18.761,00 |
| 24.06.2025 | 9,58 | 9,70 | 8,60 | 9,40 | -2,99% | 62.192,00 |
| 23.06.2025 | 9,60 | 9,84 | 9,41 | 9,69 | 1,04% | 14.419,00 |
| 20.06.2025 | 9,94 | 9,96 | 9,40 | 9,59 | -2,54% | 29.545,00 |
| 18.06.2025 | 9,92 | 9,96 | 9,80 | 9,84 | 0,00% | 21.789,00 |
| 17.06.2025 | 9,89 | 10,06 | 9,81 | 9,84 | -0,61% | 17.077,00 |
| 16.06.2025 | 9,99 | 10,15 | 9,85 | 9,90 | 1,21% | 28.812,00 |
| 13.06.2025 | 9,51 | 10,00 | 9,50 | 9,78 | 1,53% | 61.357,00 |
| 12.06.2025 | 9,72 | 9,96 | 9,62 | 9,64 | -0,46% | 13.517,00 |
| 11.06.2025 | 9,78 | 10,00 | 9,55 | 9,68 | 0,41% | 15.775,00 |
| 10.06.2025 | 9,93 | 10,00 | 9,56 | 9,64 | -0,82% | 21.920,00 |
| 09.06.2025 | 9,60 | 10,00 | 9,60 | 9,72 | 5,65% | 77.432,00 |
| 06.06.2025 | 9,50 | 9,56 | 9,20 | 9,20 | -3,00% | 22.372,00 |
| 05.06.2025 | 9,60 | 9,82 | 9,40 | 9,49 | 0,05% | 32.670,00 |
| 04.06.2025 | 9,43 | 9,72 | 9,43 | 9,48 | -1,25% | 30.008,00 |
| 03.06.2025 | 9,68 | 9,87 | 9,55 | 9,60 | -0,52% | 18.786,00 |
| 02.06.2025 | 9,57 | 9,79 | 9,45 | 9,65 | 6,51% | 32.275,00 |
| 30.05.2025 | 9,25 | 9,69 | 9,03 | 9,06 | -4,63% | 10.351,00 |
| 29.05.2025 | 9,74 | 9,79 | 9,29 | 9,50 | -1,40% | 8.782,00 |
| 28.05.2025 | 9,66 | 9,92 | 9,32 | 9,64 | -0,26% | 15.583,00 |
| 27.05.2025 | 9,99 | 10,00 | 9,56 | 9,66 | -1,73% | 11.638,00 |
| 23.05.2025 | 8,79 | 9,84 | 8,79 | 9,83 | 11,45% | 26.517,00 |
| 22.05.2025 | 9,20 | 9,43 | 8,64 | 8,82 | -4,65% | 26.587,00 |
| 21.05.2025 | 9,32 | 9,60 | 9,20 | 9,25 | -1,28% | 11.480,00 |
| 20.05.2025 | 9,85 | 9,88 | 9,31 | 9,37 | -4,29% | 11.532,00 |
| 19.05.2025 | 9,73 | 9,98 | 9,73 | 9,79 | -0,41% | 5.234,00 |
| 16.05.2025 | 9,72 | 10,00 | 9,60 | 9,83 | 2,93% | 11.245,00 |
| 15.05.2025 | 9,33 | 9,72 | 9,33 | 9,55 | 0,95% | 11.309,00 |
| 14.05.2025 | 10,09 | 10,36 | 9,26 | 9,46 | -7,35% | 24.093,00 |
| 13.05.2025 | 10,74 | 10,74 | 10,19 | 10,21 | -2,76% | 23.514,00 |
| 12.05.2025 | 10,40 | 10,78 | 10,05 | 10,50 | 5,21% | 82.219,00 |
| 09.05.2025 | 9,46 | 9,99 | 9,22 | 9,98 | 6,17% | 15.729,00 |
| 08.05.2025 | 9,60 | 9,65 | 9,16 | 9,40 | -2,08% | 13.589,00 |
| 07.05.2025 | 9,91 | 10,03 | 9,60 | 9,60 | -0,83% | 20.495,00 |
| 06.05.2025 | 9,57 | 9,79 | 9,00 | 9,68 | 4,09% | 27.742,00 |