U.S. GoldMining Inc. USGO
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$6,70+0,04 (+0,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,66 | -1,19 % | $6,75 | $7,01 | $6,60 | 65,00K |
| 2026-09-29 | $6,74 | -2,60 % | $7,01 | $7,10 | $6,71 | 77,00K |
| 2026-09-28 | $6,92 | -3,76 % | $6,97 | $7,22 | $6,85 | 112,20K |
| 2026-09-25 | $7,19 | -0,55 % | $7,20 | $7,32 | $6,99 | 53,80K |
| 2026-09-24 | $7,23 | +2,12 % | $7,07 | $7,35 | $6,81 | 154,00K |
| 2026-09-23 | $7,08 | -1,67 % | $7,04 | $7,15 | $6,55 | 117,50K |
| 2026-09-22 | $7,20 | +1,12 % | $7,17 | $7,41 | $6,90 | 166,00K |
| 2026-09-21 | $7,12 | -6,32 % | $7,64 | $7,74 | $7,09 | 160,70K |
| 2026-09-18 | $7,60 | -0,78 % | $7,78 | $7,93 | $7,51 | 174,20K |
| 2026-09-17 | $7,66 | -0,39 % | $7,78 | $7,99 | $7,64 | 71,70K |
| 2026-09-16 | $7,69 | -2,29 % | $8,00 | $8,00 | $7,61 | 72,40K |
| 2026-09-15 | $7,87 | -2,48 % | $8,05 | $8,05 | $7,85 | 71,90K |
| 2026-09-14 | $8,07 | -1,10 % | $8,10 | $8,19 | $7,93 | 84,00K |
| 2026-09-11 | $8,16 | -1,21 % | $8,35 | $8,39 | $8,15 | 46,30K |
| 2026-09-10 | $8,26 | -2,36 % | $8,30 | $8,32 | $8,11 | 48,50K |
| 2026-09-09 | $8,46 | -0,94 % | $8,62 | $8,69 | $8,45 | 71,10K |
| 2026-09-08 | $8,54 | +1,07 % | $8,45 | $8,83 | $8,28 | 93,10K |
| 2026-09-04 | $8,45 | -0,59 % | $8,25 | $8,48 | $8,15 | 61,80K |
| 2026-09-03 | $8,50 | -0,70 % | $8,71 | $9,15 | $8,38 | 79,60K |
| 2026-09-02 | $8,56 | +1,30 % | $8,58 | $8,94 | $8,55 | 51,10K |
| 2026-09-01 | $8,45 | -5,59 % | $8,76 | $8,90 | $8,45 | 61,10K |
| 2026-08-31 | $8,95 | -2,72 % | $9,20 | $9,27 | $8,91 | 62,80K |
| 2026-08-28 | $9,20 | -5,15 % | $9,81 | $9,89 | $9,12 | 74,80K |
| 2026-08-27 | $9,70 | +2,32 % | $9,54 | $9,80 | $9,39 | 78,70K |
| 2026-08-26 | $9,48 | -2,27 % | $9,64 | $9,87 | $9,37 | 68,20K |
| 2026-08-25 | $9,70 | -2,71 % | $9,90 | $9,97 | $9,40 | 133,20K |
| 2026-08-24 | $9,97 | +3,53 % | $9,94 | $10,25 | $9,60 | 203,10K |
| 2026-08-21 | $9,63 | +4,67 % | $9,26 | $9,90 | $9,21 | 175,90K |
| 2026-08-20 | $9,20 | 0,00 % | $9,08 | $9,57 | $9,00 | 74,50K |
| 2026-08-19 | $9,20 | +5,50 % | $8,95 | $9,59 | $8,81 | 165,90K |
| 2026-08-18 | $8,72 | -2,57 % | $8,90 | $8,95 | $8,57 | 54,50K |
| 2026-08-17 | $8,95 | +1,36 % | $8,85 | $9,10 | $8,71 | 74,00K |
| 2026-08-14 | $8,83 | +3,40 % | $8,55 | $8,89 | $8,55 | 51,20K |
| 2026-08-13 | $8,54 | -3,06 % | $8,76 | $9,04 | $8,52 | 37,00K |
| 2026-08-12 | $8,81 | -0,23 % | $8,98 | $9,17 | $8,71 | 71,00K |
| 2026-08-11 | $8,83 | +2,32 % | $8,64 | $8,89 | $8,60 | 40,20K |
| 2026-08-10 | $8,63 | -0,12 % | $8,86 | $8,93 | $8,51 | 86,30K |
| 2026-08-07 | $8,64 | +2,01 % | $8,70 | $8,88 | $8,48 | 75,20K |
| 2026-08-06 | $8,47 | +4,70 % | $8,09 | $8,88 | $7,76 | 270,20K |
| 2026-08-05 | $8,09 | +6,03 % | $7,77 | $8,35 | $7,77 | 112,30K |
| 2026-08-04 | $7,63 | +2,01 % | $7,54 | $7,82 | $7,51 | 49,20K |
| 2026-08-03 | $7,48 | -2,09 % | $7,68 | $7,77 | $7,42 | 50,00K |
| 2026-07-31 | $7,64 | +2,55 % | $7,40 | $7,70 | $7,20 | 46,10K |
| 2026-07-30 | $7,45 | +1,64 % | $7,33 | $7,57 | $7,16 | 49,50K |
| 2026-07-29 | $7,33 | -2,14 % | $7,47 | $7,58 | $7,30 | 49,10K |
| 2026-07-28 | $7,49 | -0,53 % | $7,46 | $7,64 | $7,24 | 37,70K |
| 2026-07-27 | $7,53 | +0,67 % | $7,53 | $7,72 | $7,34 | 39,30K |
| 2026-07-24 | $7,48 | -3,36 % | $7,66 | $7,70 | $7,39 | 51,20K |
| 2026-07-23 | $7,74 | -2,46 % | $7,69 | $7,93 | $7,60 | 45,30K |
| 2026-07-22 | $7,93 | -1,55 % | $8,15 | $8,30 | $7,75 | 59,10K |
| 2026-07-21 | $8,06 | -0,86 % | $8,23 | $8,30 | $7,93 | 51,90K |
| 2026-07-20 | $8,13 | 0,00 % | $8,11 | $8,25 | $7,73 | 33,30K |
| 2026-07-17 | $8,13 | +2,65 % | $7,93 | $8,39 | $7,82 | 36,70K |
| 2026-07-16 | $7,92 | +0,89 % | $7,82 | $8,03 | $7,63 | 36,20K |
| 2026-07-15 | $7,85 | -1,26 % | $7,86 | $7,99 | $7,58 | 50,20K |
| 2026-07-14 | $7,95 | +3,65 % | $7,81 | $8,04 | $7,71 | 47,20K |
| 2026-07-13 | $7,67 | -1,67 % | $7,70 | $7,86 | $7,45 | 59,20K |
| 2026-07-10 | $7,80 | 0,00 % | $7,84 | $7,84 | $7,59 | 52,20K |
| 2026-07-09 | $7,80 | +3,04 % | $7,81 | $8,02 | $7,43 | 105,70K |
| 2026-07-08 | $7,57 | -6,54 % | $7,95 | $8,17 | $7,50 | 108,30K |
| 2026-07-07 | $8,10 | -4,93 % | $8,63 | $9,07 | $8,04 | 86,50K |
| 2026-07-06 | $8,52 | -3,62 % | $8,86 | $9,19 | $8,48 | 106,60K |
| 2026-07-02 | $8,84 | +5,24 % | $8,62 | $8,94 | $8,45 | 73,90K |
| 2026-07-01 | $8,40 | +3,32 % | $8,08 | $8,60 | $8,08 | 30,70K |
| 2026-06-30 | $8,13 | -3,79 % | $8,50 | $8,60 | $7,98 | 59,90K |
| 2026-06-29 | $8,45 | +3,05 % | $8,31 | $8,48 | $7,91 | 51,10K |
| 2026-06-26 | $8,20 | +3,27 % | $8,01 | $8,29 | $7,60 | 161,30K |
| 2026-06-25 | $7,94 | -1,49 % | $8,25 | $8,25 | $7,82 | 41,00K |
| 2026-06-24 | $8,06 | -2,66 % | $8,17 | $8,26 | $8,01 | 51,60K |
| 2026-06-23 | $8,28 | -1,19 % | $8,18 | $8,48 | $8,18 | 18,60K |
| 2026-06-22 | $8,38 | -0,83 % | $8,42 | $8,52 | $8,18 | 35,90K |
| 2026-06-18 | $8,45 | +2,92 % | $8,38 | $8,60 | $8,23 | 57,80K |
| 2026-06-17 | $8,21 | -0,85 % | $8,36 | $8,63 | $8,20 | 64,30K |
| 2026-06-16 | $8,28 | +1,72 % | $8,19 | $8,59 | $7,93 | 53,20K |
| 2026-06-15 | $8,14 | +1,12 % | $8,41 | $8,83 | $8,11 | 76,80K |
| 2026-06-12 | $8,05 | +2,94 % | $8,09 | $8,52 | $7,72 | 78,00K |
| 2026-06-11 | $7,82 | +0,90 % | $7,82 | $8,12 | $7,55 | 91,90K |
| 2026-06-10 | $7,75 | -5,60 % | $7,99 | $8,35 | $7,75 | 55,00K |
| 2026-06-09 | $8,21 | -2,49 % | $8,43 | $8,79 | $7,96 | 76,50K |
| 2026-06-08 | $8,42 | -5,71 % | $9,05 | $9,05 | $8,37 | 79,80K |
| 2026-06-05 | $8,93 | -8,13 % | $9,52 | $9,80 | $8,73 | 46,80K |
| 2026-06-04 | $9,72 | +4,40 % | $9,28 | $9,89 | $9,28 | 41,40K |
| 2026-06-03 | $9,31 | -5,29 % | $9,77 | $9,92 | $9,31 | 63,80K |
| 2026-06-02 | $9,83 | +1,34 % | $9,81 | $10,06 | $9,72 | 41,70K |
| 2026-06-01 | $9,70 | -4,90 % | $10,20 | $10,24 | $9,61 | 61,40K |
| 2026-05-29 | $10,20 | +0,89 % | $10,12 | $10,52 | $9,80 | 105,90K |
| 2026-05-28 | $10,11 | -2,22 % | $10,35 | $10,54 | $10,03 | 67,10K |
| 2026-05-27 | $10,34 | -5,48 % | $10,88 | $11,01 | $10,34 | 27,50K |
| 2026-05-26 | $10,94 | +5,39 % | $10,57 | $11,02 | $10,43 | 29,50K |
| 2026-05-22 | $10,38 | -4,33 % | $10,91 | $11,71 | $10,27 | 48,30K |