TRX Gold Corporation TRX
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$1,19-0,02 (-1,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,20 | -1,24 % | $1,21 | $1,22 | $1,18 | 1,00M |
| 2026-09-30 | $1,21 | -2,42 % | $1,26 | $1,27 | $1,20 | 1,81M |
| 2026-09-29 | $1,24 | +1,64 % | $1,23 | $1,26 | $1,20 | 2,38M |
| 2026-09-28 | $1,22 | -5,43 % | $1,21 | $1,26 | $1,19 | 3,43M |
| 2026-09-25 | $1,29 | 0,00 % | $1,31 | $1,33 | $1,28 | 1,99M |
| 2026-09-24 | $1,29 | -3,01 % | $1,32 | $1,33 | $1,27 | 2,80M |
| 2026-09-23 | $1,33 | -6,99 % | $1,39 | $1,40 | $1,32 | 3,88M |
| 2026-09-22 | $1,43 | +8,33 % | $1,33 | $1,45 | $1,30 | 4,06M |
| 2026-09-21 | $1,32 | +2,33 % | $1,30 | $1,34 | $1,27 | 3,87M |
| 2026-09-18 | $1,29 | +2,38 % | $1,27 | $1,34 | $1,21 | 15,63M |
| 2026-09-17 | $1,26 | +5,88 % | $1,25 | $1,29 | $1,24 | 3,79M |
| 2026-09-16 | $1,19 | -0,83 % | $1,26 | $1,28 | $1,16 | 5,18M |
| 2026-09-15 | $1,20 | -6,98 % | $1,27 | $1,31 | $1,20 | 3,90M |
| 2026-09-14 | $1,29 | +14,16 % | $1,10 | $1,30 | $1,09 | 7,93M |
| 2026-09-11 | $1,13 | +1,80 % | $1,15 | $1,17 | $1,12 | 1,85M |
| 2026-09-10 | $1,11 | -3,48 % | $1,12 | $1,15 | $1,10 | 1,31M |
| 2026-09-09 | $1,15 | +1,77 % | $1,16 | $1,19 | $1,14 | 1,72M |
| 2026-09-08 | $1,13 | -1,74 % | $1,15 | $1,19 | $1,13 | 2,41M |
| 2026-09-04 | $1,15 | -4,96 % | $1,17 | $1,19 | $1,15 | 1,98M |
| 2026-09-03 | $1,21 | +3,42 % | $1,21 | $1,22 | $1,18 | 2,43M |
| 2026-09-02 | $1,17 | +7,34 % | $1,12 | $1,18 | $1,10 | 2,87M |
| 2026-09-01 | $1,09 | -4,39 % | $1,11 | $1,13 | $1,08 | 3,66M |
| 2026-08-31 | $1,14 | -0,87 % | $1,10 | $1,16 | $1,10 | 3,09M |
| 2026-08-28 | $1,15 | -5,74 % | $1,23 | $1,27 | $1,14 | 3,51M |
| 2026-08-27 | $1,22 | +0,83 % | $1,21 | $1,23 | $1,21 | 2,22M |
| 2026-08-26 | $1,21 | -1,63 % | $1,21 | $1,22 | $1,19 | 1,67M |
| 2026-08-25 | $1,23 | +1,65 % | $1,20 | $1,26 | $1,19 | 3,22M |
| 2026-08-24 | $1,21 | +0,83 % | $1,21 | $1,23 | $1,17 | 4,06M |
| 2026-08-21 | $1,20 | +2,56 % | $1,20 | $1,21 | $1,17 | 3,80M |
| 2026-08-20 | $1,17 | +1,74 % | $1,14 | $1,20 | $1,13 | 3,31M |
| 2026-08-19 | $1,15 | +8,49 % | $1,11 | $1,16 | $1,09 | 2,45M |
| 2026-08-18 | $1,06 | -4,50 % | $1,09 | $1,11 | $1,05 | 3,02M |
| 2026-08-17 | $1,11 | -0,89 % | $1,14 | $1,16 | $1,11 | 2,71M |
| 2026-08-14 | $1,12 | +7,69 % | $1,07 | $1,17 | $1,06 | 3,72M |
| 2026-08-13 | $1,04 | -5,45 % | $1,08 | $1,12 | $1,03 | 3,59M |
| 2026-08-12 | $1,10 | +2,80 % | $1,09 | $1,11 | $1,06 | 3,75M |
| 2026-08-11 | $1,07 | +0,94 % | $1,06 | $1,08 | $1,02 | 5,42M |
| 2026-08-10 | $1,06 | +0,95 % | $1,04 | $1,08 | $1,01 | 6,31M |
| 2026-08-07 | $1,05 | +7,14 % | $1,01 | $1,10 | $1,01 | 6,00M |
| 2026-08-06 | $0,98 | +3,16 % | $1,00 | $1,00 | $0,91 | 2,37M |
| 2026-08-05 | $0,95 | +17,28 % | $0,85 | $0,96 | $0,82 | 3,91M |
| 2026-08-04 | $0,81 | +2,53 % | $0,80 | $0,83 | $0,79 | 956,70K |
| 2026-08-03 | $0,79 | +1,28 % | $0,78 | $0,80 | $0,76 | 771,20K |
| 2026-07-31 | $0,78 | -3,70 % | $0,80 | $0,80 | $0,75 | 597,40K |
| 2026-07-30 | $0,81 | +6,58 % | $0,77 | $0,82 | $0,77 | 837,30K |
| 2026-07-29 | $0,76 | -3,80 % | $0,79 | $0,80 | $0,74 | 1,23M |
| 2026-07-28 | $0,79 | -1,25 % | $0,79 | $0,80 | $0,75 | 676,50K |
| 2026-07-27 | $0,80 | +2,56 % | $0,80 | $0,81 | $0,77 | 924,20K |
| 2026-07-24 | $0,78 | -3,70 % | $0,81 | $0,81 | $0,78 | 738,30K |
| 2026-07-23 | $0,81 | -4,71 % | $0,83 | $0,84 | $0,78 | 1,27M |
| 2026-07-22 | $0,85 | +3,66 % | $0,84 | $0,89 | $0,83 | 2,06M |
| 2026-07-21 | $0,82 | +6,49 % | $0,79 | $0,83 | $0,78 | 1,67M |
| 2026-07-20 | $0,77 | +6,94 % | $0,75 | $0,77 | $0,74 | 1,24M |
| 2026-07-17 | $0,72 | +4,35 % | $0,68 | $0,73 | $0,68 | 1,29M |
| 2026-07-16 | $0,69 | -8,00 % | $0,74 | $0,76 | $0,69 | 3,00M |
| 2026-07-15 | $0,75 | -7,41 % | $0,83 | $0,84 | $0,74 | 2,09M |
| 2026-07-14 | $0,81 | +5,19 % | $0,79 | $0,83 | $0,79 | 893,70K |
| 2026-07-13 | $0,77 | -2,53 % | $0,79 | $0,80 | $0,76 | 695,60K |
| 2026-07-10 | $0,79 | 0,00 % | $0,79 | $0,81 | $0,79 | 846,20K |
| 2026-07-09 | $0,79 | +2,60 % | $0,78 | $0,81 | $0,76 | 1,11M |
| 2026-07-08 | $0,77 | 0,00 % | $0,77 | $0,79 | $0,75 | 833,30K |
| 2026-07-07 | $0,77 | -7,23 % | $0,83 | $0,85 | $0,77 | 1,40M |
| 2026-07-06 | $0,83 | +1,22 % | $0,83 | $0,86 | $0,82 | 1,60M |
| 2026-07-02 | $0,82 | -2,38 % | $0,87 | $0,90 | $0,78 | 3,43M |
| 2026-07-01 | $0,84 | +1,20 % | $0,83 | $0,89 | $0,83 | 1,22M |
| 2026-06-30 | $0,83 | -1,19 % | $0,85 | $0,86 | $0,83 | 843,10K |
| 2026-06-29 | $0,84 | -2,33 % | $0,87 | $0,88 | $0,83 | 1,10M |
| 2026-06-26 | $0,86 | +4,88 % | $0,82 | $0,89 | $0,82 | 1,48M |
| 2026-06-25 | $0,82 | +3,80 % | $0,82 | $0,84 | $0,79 | 1,19M |
| 2026-06-24 | $0,79 | -5,95 % | $0,83 | $0,84 | $0,78 | 1,77M |
| 2026-06-23 | $0,84 | -5,62 % | $0,86 | $0,88 | $0,84 | 1,52M |
| 2026-06-22 | $0,89 | -3,26 % | $0,91 | $0,92 | $0,88 | 1,45M |
| 2026-06-18 | $0,92 | -1,08 % | $0,92 | $0,95 | $0,89 | 1,73M |
| 2026-06-17 | $0,93 | -6,06 % | $0,98 | $1,02 | $0,93 | 1,96M |
| 2026-06-16 | $0,99 | +2,06 % | $0,98 | $1,02 | $0,97 | 1,62M |
| 2026-06-15 | $0,97 | +4,30 % | $0,97 | $1,03 | $0,97 | 2,22M |
| 2026-06-12 | $0,93 | +1,09 % | $0,90 | $0,95 | $0,90 | 1,49M |
| 2026-06-11 | $0,92 | +6,98 % | $0,85 | $0,93 | $0,85 | 2,36M |
| 2026-06-10 | $0,86 | -7,53 % | $0,88 | $0,91 | $0,86 | 1,69M |
| 2026-06-09 | $0,93 | 0,00 % | $0,93 | $0,97 | $0,87 | 2,25M |
| 2026-06-08 | $0,93 | -3,12 % | $0,95 | $0,99 | $0,91 | 2,60M |
| 2026-06-05 | $0,96 | -8,57 % | $1,06 | $1,06 | $0,96 | 4,34M |
| 2026-06-04 | $1,05 | -1,87 % | $1,09 | $1,11 | $1,05 | 2,49M |
| 2026-06-03 | $1,07 | -5,31 % | $1,12 | $1,12 | $1,06 | 2,18M |
| 2026-06-02 | $1,13 | 0,00 % | $1,14 | $1,16 | $1,12 | 1,69M |
| 2026-06-01 | $1,13 | -1,74 % | $1,12 | $1,14 | $1,08 | 2,87M |
| 2026-05-29 | $1,15 | +4,55 % | $1,13 | $1,16 | $1,09 | 3,54M |
| 2026-05-28 | $1,10 | +2,80 % | $1,05 | $1,13 | $1,04 | 3,08M |
| 2026-05-27 | $1,07 | -2,73 % | $1,07 | $1,09 | $1,06 | 2,16M |
| 2026-05-26 | $1,10 | +0,92 % | $1,07 | $1,14 | $1,07 | 2,64M |