U.S. Gold Corp. USAU
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$14,65-0,21 (-1,41 %)
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 | $14,65 | -1,41 % | $14,84 | $15,00 | $14,64 | 94,84K |
| 2026-09-30 | $14,86 | +0,75 % | $14,82 | $15,23 | $14,68 | 134,10K |
| 2026-09-29 | $14,75 | -0,34 % | $14,81 | $15,10 | $14,63 | 133,80K |
| 2026-09-28 | $14,80 | -5,07 % | $15,05 | $15,18 | $14,76 | 175,60K |
| 2026-09-25 | $15,59 | +0,19 % | $15,65 | $15,66 | $15,19 | 127,10K |
| 2026-09-24 | $15,56 | -0,58 % | $15,49 | $15,66 | $15,30 | 138,10K |
| 2026-09-23 | $15,65 | -3,10 % | $15,77 | $15,81 | $15,39 | 166,50K |
| 2026-09-22 | $16,15 | +3,59 % | $15,60 | $16,36 | $15,48 | 211,90K |
| 2026-09-21 | $15,59 | +1,17 % | $15,42 | $15,67 | $15,27 | 176,40K |
| 2026-09-18 | $15,41 | +1,18 % | $15,40 | $15,49 | $15,05 | 179,40K |
| 2026-09-17 | $15,23 | +1,47 % | $15,41 | $15,47 | $15,14 | 143,60K |
| 2026-09-16 | $15,01 | +0,54 % | $15,09 | $15,35 | $14,62 | 227,90K |
| 2026-09-15 | $14,93 | -1,45 % | $15,12 | $15,12 | $14,36 | 177,50K |
| 2026-09-14 | $15,15 | -0,33 % | $15,11 | $15,35 | $14,61 | 201,10K |
| 2026-09-11 | $15,20 | +0,86 % | $15,33 | $15,47 | $15,14 | 122,40K |
| 2026-09-10 | $15,07 | -4,32 % | $15,51 | $15,53 | $15,05 | 110,40K |
| 2026-09-09 | $15,75 | -0,82 % | $15,99 | $16,25 | $15,72 | 103,00K |
| 2026-09-08 | $15,88 | -1,67 % | $16,13 | $16,41 | $15,82 | 89,70K |
| 2026-09-04 | $16,15 | -1,94 % | $16,12 | $16,45 | $16,08 | 104,80K |
| 2026-09-03 | $16,47 | +2,17 % | $16,50 | $16,61 | $16,08 | 144,40K |
| 2026-09-02 | $16,12 | +6,54 % | $15,27 | $16,15 | $15,23 | 171,30K |
| 2026-09-01 | $15,13 | -4,30 % | $15,50 | $15,79 | $15,05 | 209,50K |
| 2026-08-31 | $15,81 | -0,88 % | $15,93 | $16,03 | $15,41 | 161,50K |
| 2026-08-28 | $15,95 | -3,27 % | $16,72 | $17,26 | $15,86 | 304,50K |
| 2026-08-27 | $16,49 | +1,48 % | $16,19 | $16,62 | $16,19 | 136,10K |
| 2026-08-26 | $16,25 | +0,06 % | $16,24 | $16,57 | $16,12 | 116,80K |
| 2026-08-25 | $16,24 | +0,81 % | $16,05 | $16,36 | $15,91 | 114,00K |
| 2026-08-24 | $16,11 | -1,65 % | $16,58 | $16,75 | $15,92 | 235,30K |
| 2026-08-21 | $16,38 | -1,21 % | $16,90 | $16,90 | $16,02 | 222,80K |
| 2026-08-20 | $16,58 | +5,87 % | $15,81 | $17,18 | $15,80 | 377,60K |
| 2026-08-19 | $15,66 | +7,19 % | $15,01 | $15,75 | $15,01 | 373,20K |
| 2026-08-18 | $14,61 | -1,75 % | $14,58 | $14,78 | $14,47 | 140,10K |
| 2026-08-17 | $14,87 | +0,13 % | $14,88 | $14,98 | $14,67 | 142,90K |
| 2026-08-14 | $14,85 | -1,39 % | $15,07 | $15,41 | $14,72 | 137,90K |
| 2026-08-13 | $15,06 | -1,31 % | $15,04 | $15,24 | $14,89 | 165,20K |
| 2026-08-12 | $15,26 | +0,13 % | $15,43 | $15,59 | $15,22 | 340,30K |
| 2026-08-11 | $15,24 | +0,07 % | $15,20 | $15,50 | $14,75 | 230,50K |
| 2026-08-10 | $15,23 | -2,50 % | $15,62 | $15,72 | $15,21 | 271,00K |
| 2026-08-07 | $15,62 | +3,86 % | $15,65 | $15,88 | $15,42 | 204,30K |
| 2026-08-06 | $15,04 | +0,20 % | $14,91 | $15,47 | $14,78 | 250,00K |
| 2026-08-05 | $15,01 | +4,38 % | $14,60 | $15,27 | $14,51 | 297,50K |
| 2026-08-04 | $14,38 | +2,93 % | $14,28 | $14,73 | $14,16 | 364,40K |
| 2026-08-03 | $13,97 | +7,63 % | $13,24 | $14,00 | $13,13 | 214,10K |
| 2026-07-31 | $12,98 | -3,99 % | $13,37 | $13,47 | $12,81 | 175,50K |
| 2026-07-30 | $13,52 | +4,64 % | $13,09 | $13,62 | $12,86 | 228,60K |
| 2026-07-29 | $12,92 | +2,13 % | $12,70 | $13,35 | $12,23 | 285,10K |
| 2026-07-28 | $12,65 | -5,39 % | $13,21 | $13,21 | $12,53 | 207,00K |
| 2026-07-27 | $13,37 | +0,22 % | $13,63 | $13,65 | $12,94 | 276,50K |
| 2026-07-24 | $13,34 | -0,30 % | $13,43 | $13,48 | $12,75 | 282,00K |
| 2026-07-23 | $13,38 | -4,84 % | $14,06 | $14,13 | $13,30 | 273,80K |
| 2026-07-22 | $14,06 | -0,50 % | $14,31 | $14,70 | $13,91 | 345,20K |
| 2026-07-21 | $14,13 | +0,07 % | $14,34 | $14,55 | $14,13 | 166,10K |
| 2026-07-20 | $14,12 | -0,91 % | $14,26 | $14,47 | $13,98 | 166,80K |
| 2026-07-17 | $14,25 | +0,42 % | $14,00 | $14,40 | $13,79 | 226,70K |
| 2026-07-16 | $14,19 | -6,40 % | $14,97 | $14,97 | $14,09 | 272,80K |
| 2026-07-15 | $15,16 | -1,17 % | $15,33 | $15,38 | $14,71 | 280,00K |
| 2026-07-14 | $15,34 | +3,72 % | $15,14 | $15,59 | $15,14 | 119,50K |
| 2026-07-13 | $14,79 | -1,33 % | $14,88 | $15,04 | $14,61 | 192,90K |
| 2026-07-10 | $14,99 | -1,06 % | $15,15 | $15,24 | $14,83 | 100,80K |
| 2026-07-09 | $15,15 | +2,43 % | $14,87 | $15,23 | $14,87 | 157,80K |
| 2026-07-08 | $14,79 | -6,21 % | $15,35 | $15,36 | $14,52 | 330,00K |
| 2026-07-07 | $15,77 | -4,94 % | $16,56 | $16,77 | $15,65 | 250,30K |
| 2026-07-06 | $16,59 | +0,61 % | $16,55 | $16,97 | $16,49 | 252,60K |
| 2026-07-02 | $16,49 | +5,17 % | $16,22 | $16,78 | $16,14 | 307,10K |
| 2026-07-01 | $15,68 | +2,28 % | $15,31 | $16,16 | $15,28 | 254,60K |
| 2026-06-30 | $15,33 | +2,27 % | $14,94 | $15,55 | $14,75 | 225,60K |
| 2026-06-29 | $14,99 | -0,53 % | $14,82 | $15,05 | $14,43 | 281,30K |
| 2026-06-26 | $15,07 | +4,29 % | $14,46 | $15,29 | $14,46 | 585,70K |
| 2026-06-25 | $14,45 | +0,21 % | $14,52 | $14,67 | $14,32 | 161,90K |
| 2026-06-24 | $14,42 | -5,01 % | $14,96 | $15,08 | $14,08 | 350,70K |
| 2026-06-23 | $15,18 | -3,07 % | $15,10 | $15,80 | $15,03 | 185,10K |
| 2026-06-22 | $15,66 | -1,20 % | $15,68 | $15,81 | $15,32 | 177,00K |
| 2026-06-18 | $15,85 | -1,86 % | $16,24 | $16,54 | $15,65 | 249,30K |
| 2026-06-17 | $16,15 | +0,06 % | $16,05 | $16,83 | $16,05 | 282,50K |
| 2026-06-16 | $16,14 | +0,12 % | $16,28 | $16,36 | $16,00 | 178,70K |
| 2026-06-15 | $16,12 | +4,95 % | $16,07 | $16,70 | $16,07 | 282,90K |
| 2026-06-12 | $15,36 | +0,85 % | $15,28 | $15,71 | $15,19 | 332,70K |
| 2026-06-11 | $15,23 | +4,89 % | $14,52 | $15,29 | $14,43 | 400,30K |
| 2026-06-10 | $14,52 | -1,69 % | $14,35 | $14,97 | $14,18 | 451,30K |
| 2026-06-09 | $14,77 | +5,88 % | $14,22 | $14,93 | $13,49 | 429,90K |
| 2026-06-08 | $13,95 | +1,38 % | $14,00 | $14,25 | $13,77 | 216,10K |
| 2026-06-05 | $13,76 | -12,19 % | $15,57 | $15,66 | $13,75 | 472,80K |
| 2026-06-04 | $15,67 | +1,69 % | $15,50 | $16,02 | $15,50 | 122,00K |
| 2026-06-03 | $15,41 | -2,53 % | $15,62 | $15,77 | $15,20 | 142,40K |
| 2026-06-02 | $15,81 | +0,06 % | $15,78 | $16,20 | $15,50 | 219,20K |
| 2026-06-01 | $15,80 | -2,11 % | $15,92 | $16,07 | $15,26 | 258,20K |
| 2026-05-29 | $16,14 | +2,93 % | $15,71 | $16,41 | $15,52 | 339,40K |
| 2026-05-28 | $15,68 | +2,08 % | $15,20 | $15,83 | $14,91 | 107,10K |
| 2026-05-27 | $15,36 | -4,12 % | $15,70 | $15,79 | $15,23 | 153,10K |
| 2026-05-26 | $16,02 | +3,49 % | $15,82 | $16,02 | $15,66 | 125,30K |