13,397$
2,73%
Echtzeit-Aktienkurs US GOLDMINING INC.
Bid:
Ask:
Aktienkurse zur US GOLDMINING INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,70 | 13,62 | 12,65 | 13,38 | 2,61% | 706,00 |
| 06.03.2026 | 12,73 | 13,58 | 12,63 | 13,04 | -0,84% | 706,00 |
| 05.03.2026 | 13,70 | 13,70 | 12,75 | 13,15 | -4,08% | 706,00 |
| 04.03.2026 | 13,76 | 14,06 | 13,32 | 13,71 | 1,52% | 93.726,00 |
| 03.03.2026 | 14,05 | 14,53 | 13,15 | 13,51 | -7,12% | 179.948,00 |
| 02.03.2026 | 13,40 | 15,94 | 13,09 | 14,54 | 20,71% | 816.077,00 |
| 27.02.2026 | 11,70 | 12,06 | 11,41 | 12,05 | 2,51% | 61.929,00 |
| 26.02.2026 | 11,73 | 11,95 | 11,25 | 11,75 | 0,00% | 39.129,00 |
| 25.02.2026 | 11,57 | 12,00 | 11,33 | 11,75 | 3,80% | 42.726,00 |
| 24.02.2026 | 11,13 | 11,66 | 10,98 | 11,32 | 0,89% | 50.315,00 |
| 23.02.2026 | 11,02 | 11,59 | 11,02 | 11,22 | 2,28% | 55.009,00 |
| 20.02.2026 | 10,94 | 11,24 | 10,70 | 10,97 | 0,69% | 40.968,00 |
| 19.02.2026 | 10,66 | 11,00 | 10,30 | 10,90 | 0,32% | 36.708,00 |
| 18.02.2026 | 10,90 | 11,20 | 10,71 | 10,86 | -0,69% | 36.189,00 |
| 17.02.2026 | 11,53 | 11,53 | 10,83 | 10,94 | -6,30% | 52.510,00 |
| 13.02.2026 | 11,35 | 12,00 | 11,25 | 11,67 | 4,06% | 52.882,00 |
| 12.02.2026 | 11,70 | 11,97 | 11,11 | 11,22 | -6,23% | 70.763,00 |
| 11.02.2026 | 11,82 | 11,99 | 11,17 | 11,96 | 4,45% | 55.489,00 |
| 10.02.2026 | 12,66 | 12,66 | 11,41 | 11,45 | -9,56% | 62.724,00 |
| 09.02.2026 | 12,63 | 12,90 | 11,85 | 12,66 | 1,04% | 68.138,00 |
| 06.02.2026 | 11,55 | 12,57 | 11,31 | 12,53 | 9,05% | 125.001,00 |
| 05.02.2026 | 12,20 | 12,84 | 11,30 | 11,49 | -8,59% | 157.918,00 |
| 04.02.2026 | 13,79 | 13,90 | 12,35 | 12,57 | -7,03% | 117.778,00 |
| 03.02.2026 | 13,51 | 14,50 | 12,95 | 13,52 | 5,38% | 101.796,00 |
| 02.02.2026 | 13,31 | 13,61 | 12,81 | 12,83 | -4,50% | 90.145,00 |
| 30.01.2026 | 14,07 | 14,59 | 13,08 | 13,44 | -9,16% | 202.990,00 |
| 29.01.2026 | 15,23 | 15,23 | 14,28 | 14,79 | -0,27% | 126.056,00 |
| 28.01.2026 | 15,20 | 15,50 | 14,77 | 14,83 | 0,54% | 90.253,00 |
| 27.01.2026 | 15,54 | 15,73 | 14,03 | 14,75 | -5,63% | 199.875,00 |
| 26.01.2026 | 17,26 | 17,98 | 15,54 | 15,63 | -1,26% | 380.796,00 |
| 23.01.2026 | 14,01 | 16,00 | 13,13 | 15,83 | 13,40% | 238.200,00 |
| 22.01.2026 | 14,25 | 14,25 | 13,25 | 13,96 | -1,69% | 244.877,00 |
| 21.01.2026 | 14,05 | 14,78 | 13,74 | 14,20 | 9,48% | 437.127,00 |
| 20.01.2026 | 11,62 | 13,10 | 11,60 | 12,97 | 13,88% | 141.083,00 |
| 19.01.2026 | 11,38 | 11,39 | 11,36 | 11,39 | -0,80% | - |
| 16.01.2026 | 11,22 | 11,61 | 10,79 | 11,48 | 2,32% | 78.038,00 |
| 15.01.2026 | 11,38 | 11,98 | 11,20 | 11,22 | -1,15% | 93.348,00 |
| 14.01.2026 | 10,85 | 11,58 | 10,59 | 11,35 | 6,22% | 78.438,00 |
| 13.01.2026 | 9,87 | 11,00 | 9,63 | 10,69 | 9,82% | 160.543,00 |
| 12.01.2026 | 9,58 | 9,89 | 9,35 | 9,73 | 4,62% | 59.439,00 |
| 09.01.2026 | 9,27 | 9,46 | 9,12 | 9,30 | 0,00% | 36.318,00 |
| 08.01.2026 | 9,35 | 9,45 | 9,11 | 9,30 | -0,48% | 15.857,00 |
| 07.01.2026 | 9,44 | 9,46 | 9,01 | 9,35 | -2,35% | 23.568,00 |
| 06.01.2026 | 9,29 | 9,66 | 9,17 | 9,57 | 4,01% | 45.944,00 |
| 05.01.2026 | 8,80 | 9,44 | 8,80 | 9,20 | 4,80% | 35.927,00 |
| 02.01.2026 | 8,82 | 8,95 | 8,65 | 8,78 | -0,45% | 32.436,00 |
| 31.12.2025 | 8,96 | 9,25 | 8,64 | 8,82 | -2,00% | 31.979,00 |
| 30.12.2025 | 9,16 | 9,53 | 8,97 | 9,00 | -0,33% | 58.458,00 |
| 29.12.2025 | 9,74 | 9,96 | 9,01 | 9,03 | -9,88% | 75.851,00 |
| 26.12.2025 | 9,71 | 10,03 | 9,50 | 10,02 | 4,05% | 52.502,00 |
| 24.12.2025 | 9,70 | 9,93 | 9,53 | 9,63 | 0,42% | 22.056,00 |
| 23.12.2025 | 9,69 | 9,99 | 9,52 | 9,59 | -0,31% | 44.125,00 |
| 22.12.2025 | 9,74 | 10,06 | 9,50 | 9,62 | -0,72% | 54.277,00 |
| 19.12.2025 | 9,76 | 9,99 | 9,54 | 9,69 | -0,72% | 79.817,00 |
| 18.12.2025 | 9,74 | 10,24 | 9,50 | 9,76 | -0,20% | 28.819,00 |
| 17.12.2025 | 10,15 | 10,50 | 9,65 | 9,78 | -2,59% | 83.971,00 |
| 16.12.2025 | 9,36 | 10,13 | 9,36 | 10,04 | 6,81% | 29.610,00 |
| 15.12.2025 | 9,82 | 9,89 | 9,40 | 9,40 | -5,00% | 32.842,00 |
| 12.12.2025 | 9,98 | 10,34 | 9,62 | 9,90 | -4,03% | 46.661,00 |
| 11.12.2025 | 10,00 | 10,40 | 9,91 | 10,31 | 3,10% | 27.252,00 |
| 10.12.2025 | 9,96 | 10,08 | 9,70 | 10,00 | 0,70% | 35.404,00 |
| 09.12.2025 | 9,84 | 10,09 | 9,60 | 9,93 | 0,51% | 41.332,00 |
| 08.12.2025 | 10,23 | 10,23 | 9,83 | 9,88 | -2,66% | 33.638,00 |
| 05.12.2025 | 10,50 | 10,62 | 10,06 | 10,15 | -2,40% | 48.824,00 |
| 04.12.2025 | 10,29 | 10,62 | 10,05 | 10,40 | 1,07% | 32.012,00 |
| 03.12.2025 | 9,96 | 10,45 | 9,85 | 10,29 | 5,21% | 34.175,00 |
| 02.12.2025 | 9,63 | 9,85 | 9,50 | 9,78 | 1,56% | 31.490,00 |
| 01.12.2025 | 9,88 | 10,09 | 9,63 | 9,63 | -2,43% | 29.882,00 |
| 28.11.2025 | 9,75 | 10,08 | 9,64 | 9,87 | 1,86% | 34.455,00 |
| 26.11.2025 | 9,46 | 9,71 | 9,46 | 9,69 | 3,19% | 27.742,00 |
| 25.11.2025 | 9,26 | 9,51 | 9,19 | 9,39 | 0,70% | 31.978,00 |
| 24.11.2025 | 9,00 | 9,41 | 9,00 | 9,33 | 3,61% | 18.643,00 |
| 21.11.2025 | 9,03 | 9,40 | 8,82 | 9,00 | -0,44% | 46.408,00 |
| 20.11.2025 | 9,52 | 10,02 | 9,01 | 9,04 | -3,42% | 37.471,00 |
| 19.11.2025 | 9,48 | 9,78 | 9,34 | 9,36 | 0,81% | 56.441,00 |
| 18.11.2025 | 9,20 | 9,51 | 9,13 | 9,29 | -0,27% | 38.901,00 |
| 17.11.2025 | 9,25 | 9,78 | 9,17 | 9,31 | 1,20% | 29.717,00 |
| 14.11.2025 | 9,60 | 9,68 | 9,13 | 9,20 | -5,45% | 56.215,00 |
| 13.11.2025 | 11,20 | 11,20 | 9,72 | 9,73 | -8,12% | 72.712,00 |
| 12.11.2025 | 10,30 | 10,66 | 10,25 | 10,59 | 3,72% | 85.535,00 |
| 11.11.2025 | 10,44 | 10,44 | 10,15 | 10,21 | -0,63% | 30.923,00 |
| 10.11.2025 | 10,50 | 10,99 | 10,14 | 10,28 | 0,20% | 90.824,00 |
| 07.11.2025 | 10,20 | 10,58 | 10,07 | 10,26 | 0,64% | 53.430,00 |
| 06.11.2025 | 10,21 | 10,45 | 10,04 | 10,19 | -0,59% | 56.635,00 |
| 05.11.2025 | 10,76 | 10,94 | 10,14 | 10,25 | -4,74% | 97.492,00 |
| 04.11.2025 | 11,03 | 11,32 | 10,72 | 10,76 | -3,58% | 35.244,00 |
| 03.11.2025 | 11,47 | 11,53 | 11,01 | 11,16 | -3,38% | 62.758,00 |
| 31.10.2025 | 11,62 | 11,71 | 11,47 | 11,55 | -0,86% | 32.319,00 |
| 30.10.2025 | 11,49 | 11,71 | 11,30 | 11,65 | 1,04% | 58.330,00 |
| 29.10.2025 | 11,77 | 12,09 | 11,21 | 11,53 | -1,11% | 64.975,00 |
| 28.10.2025 | 12,10 | 12,18 | 11,66 | 11,66 | -4,50% | 83.321,00 |
| 27.10.2025 | 13,30 | 13,58 | 12,06 | 12,21 | -8,20% | 126.782,00 |
| 24.10.2025 | 13,49 | 13,66 | 13,15 | 13,30 | -1,51% | 86.198,00 |
| 23.10.2025 | 13,90 | 14,07 | 13,50 | 13,50 | 3,87% | - |
| 22.10.2025 | 12,57 | 13,70 | 12,54 | 13,00 | 3,71% | 306.274,00 |
| 21.10.2025 | 12,76 | 12,79 | 12,28 | 12,54 | -3,43% | 81.404,00 |
| 20.10.2025 | 13,13 | 13,55 | 12,83 | 12,98 | 1,06% | 138.063,00 |
| 17.10.2025 | 13,62 | 13,62 | 12,84 | 12,84 | -5,84% | - |
| 16.10.2025 | 14,50 | 14,53 | 13,51 | 13,64 | -5,01% | 141.185,00 |
| 15.10.2025 | 14,81 | 14,90 | 14,06 | 14,36 | -0,97% | 99.476,00 |