Austin Gold Corp. AUST
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$0,9701-0,01 (-1,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,97 | -1,02 % | $1,03 | $1,03 | $0,97 | 62,80K |
| 2026-09-30 | $0,98 | +1,03 % | $0,98 | $1,05 | $0,98 | 29,70K |
| 2026-09-29 | $0,97 | -8,49 % | $1,03 | $1,03 | $0,95 | 37,10K |
| 2026-09-28 | $1,06 | -1,49 % | $1,07 | $1,08 | $1,02 | 31,70K |
| 2026-09-25 | $1,08 | -1,28 % | $1,10 | $1,10 | $1,08 | 4,50K |
| 2026-09-24 | $1,09 | -2,68 % | $1,12 | $1,12 | $1,07 | 45,20K |
| 2026-09-23 | $1,12 | -0,88 % | $1,13 | $1,13 | $1,07 | 46,20K |
| 2026-09-22 | $1,13 | +1,80 % | $1,11 | $1,15 | $1,11 | 23,30K |
| 2026-09-21 | $1,11 | -1,77 % | $1,14 | $1,14 | $1,11 | 11,80K |
| 2026-09-18 | $1,13 | +0,89 % | $1,12 | $1,13 | $1,12 | 6,00K |
| 2026-09-17 | $1,12 | -1,75 % | $1,15 | $1,15 | $1,12 | 13,10K |
| 2026-09-16 | $1,14 | -1,72 % | $1,16 | $1,16 | $1,12 | 8,40K |
| 2026-09-15 | $1,16 | +0,87 % | $1,12 | $1,16 | $1,12 | 35,50K |
| 2026-09-14 | $1,15 | 0,00 % | $1,20 | $1,20 | $1,13 | 19,50K |
| 2026-09-11 | $1,15 | -1,71 % | $1,16 | $1,17 | $1,15 | 9,80K |
| 2026-09-10 | $1,17 | +0,86 % | $1,15 | $1,18 | $1,15 | 24,50K |
| 2026-09-09 | $1,16 | -4,92 % | $1,20 | $1,21 | $1,16 | 8,60K |
| 2026-09-08 | $1,22 | -0,81 % | $1,21 | $1,25 | $1,21 | 16,90K |
| 2026-09-04 | $1,23 | +3,36 % | $1,17 | $1,25 | $1,16 | 85,50K |
| 2026-09-03 | $1,19 | +2,59 % | $1,18 | $1,27 | $1,18 | 62,60K |
| 2026-09-02 | $1,16 | 0,00 % | $1,17 | $1,29 | $1,16 | 120,80K |
| 2026-09-01 | $1,16 | -2,52 % | $1,15 | $1,22 | $1,15 | 38,30K |
| 2026-08-31 | $1,19 | 0,00 % | $1,19 | $1,22 | $1,15 | 115,40K |
| 2026-08-28 | $1,19 | -4,80 % | $1,27 | $1,30 | $1,15 | 116,60K |
| 2026-08-27 | $1,25 | -4,58 % | $1,23 | $1,31 | $1,23 | 97,70K |
| 2026-08-26 | $1,31 | -2,96 % | $1,33 | $1,35 | $1,29 | 24,50K |
| 2026-08-25 | $1,35 | +2,27 % | $1,33 | $1,35 | $1,31 | 48,10K |
| 2026-08-24 | $1,32 | -2,22 % | $1,35 | $1,44 | $1,31 | 203,60K |
| 2026-08-21 | $1,35 | +7,14 % | $1,29 | $1,35 | $1,28 | 27,30K |
| 2026-08-20 | $1,26 | +0,80 % | $1,22 | $1,32 | $1,22 | 21,60K |
| 2026-08-19 | $1,25 | +7,76 % | $1,21 | $1,27 | $1,20 | 52,10K |
| 2026-08-18 | $1,16 | -7,94 % | $1,25 | $1,28 | $1,16 | 118,90K |
| 2026-08-17 | $1,26 | -3,82 % | $1,31 | $1,34 | $1,22 | 80,50K |
| 2026-08-14 | $1,31 | +1,55 % | $1,29 | $1,38 | $1,25 | 122,20K |
| 2026-08-13 | $1,29 | 0,00 % | $1,26 | $1,31 | $1,23 | 150,70K |
| 2026-08-12 | $1,29 | -4,44 % | $1,35 | $1,35 | $1,29 | 119,30K |
| 2026-08-11 | $1,35 | +5,47 % | $1,26 | $1,38 | $1,23 | 366,50K |
| 2026-08-10 | $1,28 | +7,56 % | $1,18 | $1,28 | $1,17 | 40,80K |
| 2026-08-07 | $1,19 | -2,46 % | $1,23 | $1,25 | $1,17 | 159,80K |
| 2026-08-06 | $1,22 | +0,83 % | $1,25 | $1,27 | $1,17 | 279,90K |
| 2026-08-05 | $1,21 | +11,01 % | $1,16 | $1,27 | $1,12 | 298,20K |
| 2026-08-04 | $1,09 | +5,83 % | $1,05 | $1,16 | $1,05 | 286,70K |
| 2026-08-03 | $1,03 | +3,10 % | $0,93 | $1,09 | $0,93 | 272,90K |
| 2026-07-31 | $1,00 | -1,09 % | $0,99 | $1,04 | $0,93 | 253,80K |
| 2026-07-30 | $1,01 | +9,78 % | $0,91 | $1,03 | $0,91 | 209,70K |
| 2026-07-29 | $0,92 | -3,97 % | $0,87 | $0,97 | $0,87 | 221,60K |
| 2026-07-28 | $0,96 | -1,34 % | $0,95 | $0,98 | $0,93 | 33,10K |
| 2026-07-27 | $0,97 | +2,21 % | $0,95 | $0,98 | $0,95 | 22,00K |
| 2026-07-24 | $0,95 | -5,00 % | $0,98 | $1,02 | $0,95 | 33,90K |
| 2026-07-23 | $1,00 | -2,91 % | $1,01 | $1,02 | $0,98 | 13,60K |
| 2026-07-22 | $1,03 | +0,19 % | $1,06 | $1,06 | $0,98 | 20,50K |
| 2026-07-21 | $1,03 | +3,84 % | $1,00 | $1,06 | $0,99 | 34,10K |
| 2026-07-20 | $0,99 | -1,98 % | $0,98 | $1,03 | $0,98 | 17,20K |
| 2026-07-17 | $1,01 | +8,60 % | $0,92 | $1,06 | $0,92 | 32,50K |
| 2026-07-16 | $0,93 | -13,08 % | $1,04 | $1,09 | $0,93 | 54,00K |
| 2026-07-15 | $1,07 | +3,88 % | $1,04 | $1,10 | $1,01 | 35,70K |
| 2026-07-14 | $1,03 | +0,98 % | $1,05 | $1,11 | $1,03 | 62,20K |
| 2026-07-13 | $1,02 | -5,56 % | $1,06 | $1,06 | $1,02 | 14,90K |
| 2026-07-10 | $1,08 | 0,00 % | $1,08 | $1,11 | $1,06 | 110,20K |
| 2026-07-09 | $1,08 | -1,82 % | $1,11 | $1,12 | $1,08 | 76,90K |
| 2026-07-08 | $1,10 | +1,85 % | $1,10 | $1,10 | $1,06 | 106,30K |
| 2026-07-07 | $1,08 | -6,90 % | $1,15 | $1,15 | $1,08 | 103,90K |
| 2026-07-06 | $1,16 | +5,45 % | $1,15 | $1,16 | $1,10 | 107,80K |
| 2026-07-02 | $1,10 | -1,79 % | $1,15 | $1,15 | $1,10 | 41,10K |
| 2026-07-01 | $1,12 | +0,90 % | $1,12 | $1,17 | $1,10 | 62,00K |
| 2026-06-30 | $1,11 | +2,78 % | $1,09 | $1,14 | $1,08 | 42,10K |
| 2026-06-29 | $1,08 | -4,42 % | $1,10 | $1,15 | $1,08 | 56,40K |
| 2026-06-26 | $1,13 | +6,60 % | $1,15 | $1,15 | $1,07 | 88,90K |
| 2026-06-25 | $1,06 | -3,64 % | $1,12 | $1,12 | $1,06 | 56,00K |
| 2026-06-24 | $1,10 | -6,78 % | $1,10 | $1,17 | $1,10 | 123,60K |
| 2026-06-23 | $1,18 | -6,35 % | $1,25 | $1,26 | $1,16 | 154,50K |
| 2026-06-22 | $1,26 | -0,79 % | $1,28 | $1,30 | $1,26 | 82,80K |
| 2026-06-18 | $1,27 | -2,31 % | $1,28 | $1,32 | $1,27 | 91,80K |
| 2026-06-17 | $1,30 | 0,00 % | $1,29 | $1,38 | $1,29 | 98,10K |
| 2026-06-16 | $1,30 | -0,76 % | $1,29 | $1,35 | $1,28 | 94,60K |
| 2026-06-15 | $1,31 | 0,00 % | $1,34 | $1,35 | $1,31 | 99,90K |
| 2026-06-12 | $1,31 | +5,22 % | $1,26 | $1,37 | $1,25 | 132,70K |
| 2026-06-11 | $1,25 | +2,05 % | $1,23 | $1,26 | $1,22 | 158,80K |
| 2026-06-10 | $1,22 | -2,40 % | $1,24 | $1,29 | $1,22 | 160,50K |
| 2026-06-09 | $1,25 | -0,79 % | $1,26 | $1,32 | $1,25 | 164,00K |
| 2026-06-08 | $1,26 | -1,56 % | $1,29 | $1,33 | $1,22 | 78,10K |
| 2026-06-05 | $1,28 | -9,22 % | $1,37 | $1,37 | $1,27 | 116,90K |
| 2026-06-04 | $1,41 | +4,44 % | $1,37 | $1,41 | $1,35 | 91,90K |
| 2026-06-03 | $1,35 | -3,57 % | $1,36 | $1,41 | $1,33 | 170,00K |
| 2026-06-02 | $1,40 | +6,87 % | $1,28 | $1,45 | $1,28 | 265,00K |
| 2026-06-01 | $1,31 | -5,07 % | $1,32 | $1,38 | $1,30 | 146,10K |
| 2026-05-29 | $1,38 | +3,76 % | $1,33 | $1,42 | $1,28 | 180,40K |
| 2026-05-28 | $1,33 | +3,91 % | $1,29 | $1,37 | $1,26 | 108,60K |
| 2026-05-27 | $1,28 | -3,03 % | $1,25 | $1,31 | $1,25 | 45,90K |
| 2026-05-26 | $1,32 | +2,33 % | $1,33 | $1,33 | $1,27 | 60,70K |