1,928€
3,07%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 3,07% | - |
| 30.04.2024 | 1,98 | 1,99 | 1,87 | 1,87 | -5,70% | 10,00 |
| 29.04.2024 | 1,89 | 1,98 | 1,87 | 1,98 | 4,73% | 1.000,00 |
| 26.04.2024 | 1,84 | 1,90 | 1,83 | 1,89 | 2,85% | 52,00 |
| 25.04.2024 | 1,85 | 1,88 | 1,82 | 1,84 | -0,27% | 950,00 |
| 24.04.2024 | 1,87 | 1,92 | 1,84 | 1,85 | -1,02% | 135,00 |
| 23.04.2024 | 1,89 | 1,90 | 1,85 | 1,87 | -1,40% | 1.440,00 |
| 22.04.2024 | 1,88 | 1,91 | 1,85 | 1,89 | 0,48% | 600,00 |
| 19.04.2024 | 1,89 | 1,92 | 1,87 | 1,88 | -0,61% | - |
| 18.04.2024 | 1,90 | 1,95 | 1,87 | 1,89 | -0,32% | - |
| 17.04.2024 | 1,93 | 1,96 | 1,89 | 1,90 | -1,32% | 3,00 |
| 16.04.2024 | 1,95 | 1,96 | 1,85 | 1,93 | -1,10% | 5.595,00 |
| 15.04.2024 | 1,98 | 2,03 | 1,94 | 1,95 | -1,59% | 93,00 |
| 12.04.2024 | 2,04 | 2,11 | 1,96 | 1,98 | -2,99% | 1.321,00 |
| 11.04.2024 | 1,96 | 2,06 | 1,95 | 2,04 | 3,90% | 411,00 |
| 10.04.2024 | 1,89 | 1,96 | 1,87 | 1,96 | 4,00% | 607,00 |
| 09.04.2024 | 1,92 | 1,95 | 1,88 | 1,89 | -1,74% | 7.094,00 |
| 08.04.2024 | 1,98 | 2,05 | 1,89 | 1,92 | -2,76% | 772,00 |
| 05.04.2024 | 1,97 | 2,05 | 1,95 | 1,98 | 0,18% | 4.140,00 |
| 04.04.2024 | 2,04 | 2,15 | 1,97 | 1,97 | -3,21% | 1.268,00 |
| 03.04.2024 | 1,96 | 2,05 | 1,95 | 2,04 | 3,95% | 3.999,00 |
| 02.04.2024 | 1,81 | 1,96 | 1,81 | 1,96 | 8,08% | 807,00 |
| 28.03.2024 | 1,81 | 1,85 | 1,77 | 1,81 | 0,50% | - |
| 27.03.2024 | 1,78 | 1,82 | 1,77 | 1,81 | 1,29% | 200,00 |
| 26.03.2024 | 1,79 | 1,82 | 1,76 | 1,78 | -0,22% | 537,00 |
| 25.03.2024 | 1,80 | 1,85 | 1,76 | 1,79 | -0,78% | 12,00 |
| 22.03.2024 | 1,78 | 1,82 | 1,77 | 1,80 | 0,90% | 1.900,00 |
| 21.03.2024 | 1,76 | 1,80 | 1,75 | 1,78 | 1,19% | - |
| 20.03.2024 | 1,69 | 1,77 | 1,68 | 1,76 | 4,35% | 151,00 |
| 19.03.2024 | 1,73 | 1,73 | 1,67 | 1,69 | -2,59% | - |
| 18.03.2024 | 1,71 | 1,75 | 1,68 | 1,73 | 1,64% | - |
| 15.03.2024 | 1,64 | 1,73 | 1,62 | 1,71 | 4,34% | 3,00 |
| 14.03.2024 | 1,64 | 1,66 | 1,59 | 1,64 | -0,21% | 1.000,00 |
| 13.03.2024 | 1,67 | 1,72 | 1,62 | 1,64 | -1,92% | 34,00 |
| 12.03.2024 | 1,66 | 1,71 | 1,65 | 1,67 | 0,97% | - |
| 11.03.2024 | 1,68 | 1,75 | 1,65 | 1,66 | -1,49% | 606,00 |
| 08.03.2024 | 1,78 | 1,80 | 1,66 | 1,68 | -5,62% | 1.134,00 |
| 07.03.2024 | 1,69 | 1,78 | 1,66 | 1,78 | 5,64% | 75,00 |
| 06.03.2024 | 1,67 | 1,72 | 1,65 | 1,69 | 1,20% | 13,00 |
| 05.03.2024 | 1,70 | 1,73 | 1,67 | 1,67 | -2,12% | 12,00 |
| 04.03.2024 | 1,77 | 1,81 | 1,70 | 1,70 | -3,93% | 379,00 |
| 01.03.2024 | 1,66 | 1,80 | 1,64 | 1,77 | 6,53% | 1.721,00 |
| 29.02.2024 | 1,66 | 1,69 | 1,61 | 1,66 | 0,24% | 931,00 |
| 28.02.2024 | 1,73 | 1,75 | 1,66 | 1,66 | -4,19% | 139,00 |
| 27.02.2024 | 1,65 | 1,75 | 1,63 | 1,73 | 5,10% | 887,00 |
| 26.02.2024 | 1,62 | 1,68 | 1,61 | 1,65 | 1,35% | 1.272,00 |
| 23.02.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -2,23% | 1.171,00 |
| 22.02.2024 | 1,71 | 1,74 | 1,66 | 1,66 | -2,72% | 1.048,00 |
| 21.02.2024 | 1,67 | 1,74 | 1,65 | 1,71 | 2,06% | 506,00 |
| 20.02.2024 | 1,79 | 1,80 | 1,67 | 1,67 | -6,66% | 4.502,00 |
| 19.02.2024 | 1,79 | 1,83 | 1,79 | 1,79 | -0,06% | 11,00 |
| 16.02.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,33% | 1.458,00 |
| 15.02.2024 | 1,84 | 1,86 | 1,80 | 1,80 | -1,91% | 1.800,00 |
| 14.02.2024 | 1,84 | 1,87 | 1,82 | 1,84 | -0,08% | 5,00 |
| 13.02.2024 | 1,88 | 1,90 | 1,83 | 1,84 | -2,37% | 6,00 |
| 12.02.2024 | 1,88 | 1,90 | 1,82 | 1,88 | 0,13% | 3.200,00 |
| 09.02.2024 | 1,86 | 1,92 | 1,83 | 1,88 | 1,29% | 1.630,00 |
| 08.02.2024 | 1,95 | 1,97 | 1,84 | 1,85 | -4,65% | 1.882,00 |
| 07.02.2024 | 1,90 | 1,95 | 1,87 | 1,95 | 2,26% | 576,00 |
| 06.02.2024 | 1,93 | 1,98 | 1,90 | 1,90 | -1,65% | 51,00 |
| 05.02.2024 | 1,95 | 1,99 | 1,90 | 1,93 | -0,92% | 6.812,00 |
| 02.02.2024 | 1,96 | 1,98 | 1,93 | 1,95 | -0,36% | 3.052,00 |
| 01.02.2024 | 1,87 | 1,98 | 1,84 | 1,96 | 5,01% | 4.222,00 |
| 31.01.2024 | 1,86 | 1,89 | 1,85 | 1,87 | 0,32% | 5.000,00 |
| 30.01.2024 | 1,80 | 1,87 | 1,80 | 1,86 | 3,51% | 620,00 |
| 29.01.2024 | 1,77 | 1,81 | 1,73 | 1,80 | 1,76% | 1.337,00 |
| 26.01.2024 | 1,76 | 1,78 | 1,74 | 1,77 | 0,51% | 1.280,00 |
| 25.01.2024 | 1,81 | 1,82 | 1,74 | 1,76 | -2,88% | 1.897,00 |
| 24.01.2024 | 1,81 | 1,87 | 1,80 | 1,81 | -0,22% | 9.221,00 |
| 23.01.2024 | 1,77 | 1,84 | 1,74 | 1,81 | 2,31% | 4.375,00 |
| 22.01.2024 | 1,81 | 1,82 | 1,77 | 1,77 | -2,34% | - |
| 19.01.2024 | 1,85 | 1,87 | 1,80 | 1,81 | -1,84% | 2.163,00 |
| 18.01.2024 | 1,84 | 1,88 | 1,82 | 1,85 | 0,33% | 1.350,00 |
| 17.01.2024 | 1,85 | 1,87 | 1,81 | 1,84 | -0,65% | 5.580,00 |
| 16.01.2024 | 1,90 | 1,94 | 1,83 | 1,85 | -2,45% | 53,00 |
| 15.01.2024 | 1,80 | 1,91 | 1,80 | 1,90 | 5,61% | 6.705,00 |
| 12.01.2024 | 1,64 | 1,81 | 1,64 | 1,80 | 9,76% | 2.909,00 |
| 11.01.2024 | 1,60 | 1,65 | 1,58 | 1,64 | 2,25% | 2.278,00 |
| 10.01.2024 | 1,62 | 1,67 | 1,60 | 1,60 | -0,71% | 1.600,00 |
| 09.01.2024 | 1,52 | 1,63 | 1,50 | 1,62 | 6,18% | 6.000,00 |
| 08.01.2024 | 1,53 | 1,55 | 1,49 | 1,52 | -0,72% | 2.165,00 |
| 05.01.2024 | 1,56 | 1,58 | 1,52 | 1,53 | -1,73% | - |
| 04.01.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 1,46% | 1.500,00 |
| 03.01.2024 | 1,56 | 1,60 | 1,53 | 1,54 | -1,38% | 196,00 |
| 02.01.2024 | 1,59 | 1,62 | 1,55 | 1,56 | 1,80% | 94,00 |
| 29.12.2023 | 1,55 | 1,57 | 1,53 | 1,53 | -1,35% | 3.650,00 |
| 28.12.2023 | 1,57 | 1,60 | 1,54 | 1,55 | -1,43% | - |
| 27.12.2023 | 1,58 | 1,62 | 1,52 | 1,57 | -0,25% | 2.100,00 |
| 22.12.2023 | 1,60 | 1,68 | 1,58 | 1,58 | -1,62% | 900,00 |
| 21.12.2023 | 1,54 | 1,63 | 1,52 | 1,60 | 3,95% | 6.120,00 |
| 20.12.2023 | 1,57 | 1,59 | 1,52 | 1,54 | -1,97% | 1.587,00 |
| 19.12.2023 | 1,65 | 1,65 | 1,57 | 1,57 | -4,35% | 1.776,00 |
| 18.12.2023 | 1,62 | 1,69 | 1,62 | 1,65 | 1,48% | 2.100,00 |
| 15.12.2023 | 1,67 | 1,69 | 1,62 | 1,62 | -2,99% | 400,00 |
| 14.12.2023 | 1,64 | 1,68 | 1,57 | 1,67 | 1,67% | 4.097,00 |
| 13.12.2023 | 1,68 | 1,71 | 1,62 | 1,64 | -2,29% | 1.173,00 |
| 12.12.2023 | 1,69 | 1,72 | 1,64 | 1,68 | -0,62% | 3,00 |
| 11.12.2023 | 1,71 | 1,75 | 1,68 | 1,69 | -0,99% | 863,00 |
| 08.12.2023 | 1,67 | 1,72 | 1,66 | 1,71 | 2,30% | 1.804,00 |
| 07.12.2023 | 1,67 | 1,69 | 1,64 | 1,67 | 0,09% | 2.946,00 |