7,481$
-0,25%
Echtzeit-Aktienkurs US Gold Mining Inc.
Bid:
Ask:
Aktienkurse zur US Gold Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,33 | 7,57 | 7,16 | 7,45 | 1,92% | 49.512,00 |
| 29.07.2026 | 7,47 | 7,58 | 7,30 | 7,31 | -2,66% | 49.084,00 |
| 28.07.2026 | 7,46 | 7,64 | 7,24 | 7,51 | -1,05% | 37.744,00 |
| 27.07.2026 | 7,53 | 7,72 | 7,35 | 7,59 | 1,47% | 39.406,00 |
| 24.07.2026 | 7,66 | 7,70 | 7,39 | 7,48 | -2,41% | 51.248,00 |
| 23.07.2026 | 7,69 | 7,93 | 7,60 | 7,67 | -3,95% | 45.330,00 |
| 22.07.2026 | 8,15 | 8,30 | 7,75 | 7,98 | -0,99% | 59.114,00 |
| 21.07.2026 | 8,23 | 8,30 | 7,93 | 8,06 | -1,23% | 51.895,00 |
| 20.07.2026 | 8,11 | 8,25 | 7,73 | 8,16 | 0,37% | 33.356,00 |
| 17.07.2026 | 7,97 | 8,39 | 7,82 | 8,13 | 2,37% | 36.700,00 |
| 16.07.2026 | 7,82 | 8,03 | 7,63 | 7,94 | 1,24% | 36.165,00 |
| 15.07.2026 | 7,86 | 7,99 | 7,58 | 7,85 | -1,32% | 50.228,00 |
| 14.07.2026 | 7,81 | 8,04 | 7,71 | 7,95 | 3,99% | 47.251,00 |
| 13.07.2026 | 7,70 | 7,86 | 7,45 | 7,65 | -1,99% | 59.198,00 |
| 10.07.2026 | 7,84 | 7,84 | 7,59 | 7,80 | 1,04% | 52.184,00 |
| 09.07.2026 | 7,81 | 8,02 | 7,43 | 7,72 | 1,98% | 105.693,00 |
| 08.07.2026 | 7,95 | 8,17 | 7,50 | 7,57 | -6,20% | 108.653,00 |
| 07.07.2026 | 8,63 | 9,07 | 8,04 | 8,07 | -5,11% | 86.546,00 |
| 06.07.2026 | 8,86 | 9,19 | 8,48 | 8,51 | -3,79% | 106.592,00 |
| 02.07.2026 | 8,62 | 8,94 | 8,45 | 8,84 | 5,24% | 73.957,00 |
| 01.07.2026 | 8,08 | 8,60 | 8,08 | 8,40 | 3,07% | 30.748,00 |
| 30.06.2026 | 8,46 | 8,61 | 7,98 | 8,15 | -3,09% | 59.952,00 |
| 29.06.2026 | 8,31 | 8,48 | 7,91 | 8,41 | 2,56% | 51.102,00 |
| 26.06.2026 | 8,01 | 8,29 | 7,60 | 8,20 | 4,33% | 161.311,00 |
| 25.06.2026 | 8,25 | 8,25 | 7,82 | 7,86 | -2,72% | 41.104,00 |
| 24.06.2026 | 8,17 | 8,26 | 8,01 | 8,08 | -2,53% | 51.614,00 |
| 23.06.2026 | 8,18 | 8,48 | 8,18 | 8,29 | -1,07% | 18.667,00 |
| 22.06.2026 | 8,42 | 8,52 | 8,18 | 8,38 | 0,79% | 36.191,00 |
| 19.06.2026 | 8,32 | 8,33 | 8,31 | 8,31 | -1,60% | - |
| 18.06.2026 | 8,38 | 8,61 | 8,23 | 8,45 | 2,11% | 57.803,00 |
| 17.06.2026 | 8,36 | 8,63 | 8,22 | 8,28 | 1,29% | 64.303,00 |
| 16.06.2026 | 8,19 | 8,59 | 7,93 | 8,17 | -0,37% | 53.205,00 |
| 15.06.2026 | 8,41 | 8,83 | 8,11 | 8,20 | 1,86% | 76.823,00 |
| 12.06.2026 | 8,09 | 8,53 | 7,72 | 8,05 | 2,81% | 78.002,00 |
| 11.06.2026 | 7,82 | 8,12 | 7,55 | 7,83 | 0,71% | 91.921,00 |
| 10.06.2026 | 7,99 | 8,35 | 7,78 | 7,78 | -5,30% | 54.998,00 |
| 09.06.2026 | 8,43 | 8,79 | 7,96 | 8,21 | -2,49% | 76.547,00 |
| 08.06.2026 | 9,05 | 9,05 | 8,37 | 8,42 | -5,71% | 79.792,00 |
| 05.06.2026 | 9,52 | 9,80 | 8,73 | 8,93 | -9,16% | 46.761,00 |
| 04.06.2026 | 9,28 | 9,89 | 9,28 | 9,83 | 5,13% | 41.453,00 |
| 03.06.2026 | 9,77 | 9,92 | 9,31 | 9,35 | -5,27% | 63.963,00 |
| 02.06.2026 | 9,81 | 10,06 | 9,72 | 9,87 | 1,75% | 41.679,00 |
| 01.06.2026 | 10,20 | 10,24 | 9,61 | 9,70 | -4,90% | 61.620,00 |
| 29.05.2026 | 10,12 | 10,52 | 9,80 | 10,20 | 0,59% | 106.017,00 |
| 28.05.2026 | 10,35 | 10,54 | 10,03 | 10,14 | -1,93% | 67.124,00 |
| 27.05.2026 | 10,88 | 11,01 | 10,34 | 10,34 | -5,74% | 27.550,00 |
| 26.05.2026 | 10,57 | 11,03 | 10,43 | 10,97 | 5,68% | 29.652,00 |
| 22.05.2026 | 10,85 | 11,71 | 10,28 | 10,38 | -4,42% | 48.285,00 |
| 21.05.2026 | 10,99 | 11,26 | 10,57 | 10,86 | -1,90% | 38.529,00 |
| 20.05.2026 | 11,00 | 11,34 | 10,75 | 11,07 | 2,03% | 47.494,00 |
| 19.05.2026 | 12,10 | 12,15 | 10,83 | 10,85 | -10,63% | 71.065,00 |
| 18.05.2026 | 12,69 | 12,74 | 12,12 | 12,14 | -4,03% | 62.202,00 |
| 15.05.2026 | 12,85 | 12,91 | 12,61 | 12,65 | -2,62% | 54.746,00 |
| 14.05.2026 | 13,11 | 13,23 | 12,95 | 12,99 | -1,52% | 75.974,00 |
| 13.05.2026 | 13,16 | 13,33 | 13,05 | 13,19 | -0,38% | 24.011,00 |
| 12.05.2026 | 13,49 | 13,49 | 13,11 | 13,24 | -1,85% | 62.917,00 |
| 11.05.2026 | 13,60 | 13,65 | 13,31 | 13,49 | -0,22% | 53.276,00 |
| 08.05.2026 | 13,62 | 13,65 | 13,31 | 13,52 | 0,60% | 39.636,00 |
| 07.05.2026 | 13,65 | 13,95 | 13,31 | 13,44 | -0,67% | 62.058,00 |
| 06.05.2026 | 13,66 | 13,90 | 13,47 | 13,53 | -0,59% | 110.181,00 |
| 05.05.2026 | 13,31 | 13,70 | 13,22 | 13,61 | 3,18% | 133.908,00 |
| 04.05.2026 | 13,53 | 13,60 | 13,10 | 13,19 | -0,30% | 62.569,00 |
| 01.05.2026 | 13,29 | 13,45 | 13,22 | 13,23 | -0,60% | 54.523,00 |
| 30.04.2026 | 13,20 | 13,38 | 12,99 | 13,31 | 2,62% | 52.485,00 |
| 29.04.2026 | 12,96 | 13,11 | 12,88 | 12,97 | -0,23% | 40.484,00 |
| 28.04.2026 | 13,24 | 13,34 | 12,95 | 13,00 | -3,02% | 57.993,00 |
| 27.04.2026 | 13,18 | 13,45 | 13,15 | 13,41 | 1,36% | 32.589,00 |
| 24.04.2026 | 13,04 | 13,30 | 13,01 | 13,23 | 1,11% | 46.987,00 |
| 23.04.2026 | 12,96 | 13,27 | 12,96 | 13,08 | 0,46% | 80.954,00 |
| 22.04.2026 | 12,73 | 13,19 | 12,60 | 13,02 | 4,49% | 60.080,00 |
| 21.04.2026 | 13,29 | 13,29 | 12,36 | 12,46 | -5,61% | 138.837,00 |
| 20.04.2026 | 13,02 | 13,34 | 13,02 | 13,20 | -0,53% | 94.028,00 |
| 17.04.2026 | 13,00 | 13,43 | 12,86 | 13,27 | 3,27% | 69.424,00 |
| 16.04.2026 | 13,05 | 13,13 | 12,81 | 12,85 | -2,95% | 29.785,00 |
| 15.04.2026 | 13,04 | 13,25 | 12,72 | 13,24 | 1,85% | 71.530,00 |
| 14.04.2026 | 12,72 | 13,00 | 12,61 | 13,00 | 2,65% | 43.560,00 |
| 13.04.2026 | 12,18 | 12,74 | 12,00 | 12,67 | 2,80% | 27.916,00 |
| 10.04.2026 | 12,24 | 12,51 | 12,07 | 12,32 | 0,08% | 22.807,00 |
| 09.04.2026 | 12,58 | 12,58 | 12,14 | 12,31 | -2,42% | 43.560,00 |
| 08.04.2026 | 12,65 | 12,74 | 11,87 | 12,62 | 5,83% | 76.124,00 |
| 07.04.2026 | 12,28 | 12,33 | 11,82 | 11,92 | -1,20% | 37.434,00 |
| 06.04.2026 | 12,52 | 12,64 | 12,00 | 12,07 | -2,07% | 43.502,00 |
| 02.04.2026 | 11,49 | 12,40 | 11,46 | 12,32 | 1,90% | 51.675,00 |
| 01.04.2026 | 11,90 | 12,38 | 11,46 | 12,09 | 4,54% | 62.138,00 |
| 31.03.2026 | 11,13 | 11,93 | 11,08 | 11,57 | 4,38% | 49.658,00 |
| 30.03.2026 | 10,96 | 11,15 | 10,81 | 11,08 | 2,88% | 52.344,00 |
| 27.03.2026 | 10,60 | 11,14 | 10,60 | 10,77 | 1,65% | 60.838,00 |
| 26.03.2026 | 10,62 | 10,80 | 10,40 | 10,60 | -1,99% | 43.790,00 |
| 25.03.2026 | 10,98 | 11,34 | 10,76 | 10,81 | 1,22% | 77.441,00 |
| 24.03.2026 | 11,07 | 11,07 | 10,50 | 10,68 | -4,64% | 111.124,00 |
| 23.03.2026 | 10,70 | 11,61 | 10,60 | 11,20 | 5,46% | 119.930,00 |
| 20.03.2026 | 11,03 | 11,48 | 10,13 | 10,62 | -2,93% | 189.280,00 |
| 19.03.2026 | 10,62 | 11,15 | 10,20 | 10,94 | -1,88% | 123.416,00 |
| 18.03.2026 | 11,74 | 11,79 | 11,06 | 11,15 | -7,62% | 63.109,00 |
| 17.03.2026 | 12,49 | 12,49 | 11,90 | 12,07 | -3,05% | 50.899,00 |
| 16.03.2026 | 11,86 | 12,79 | 11,85 | 12,45 | 7,51% | 83.432,00 |
| 13.03.2026 | 12,74 | 13,00 | 11,33 | 11,58 | -9,11% | 185.342,00 |
| 12.03.2026 | 13,45 | 13,45 | 12,74 | 12,74 | -6,12% | 48.341,00 |
| 11.03.2026 | 13,77 | 13,80 | 13,07 | 13,57 | -2,09% | 82.133,00 |
| 10.03.2026 | 13,52 | 14,89 | 13,52 | 13,86 | 3,59% | 115.400,00 |