1,846€
0,03%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,86 | 1,94 | 1,83 | 1,85 | 0,00% | 1.350,00 |
| 23.04.2024 | 1,88 | 1,90 | 1,84 | 1,85 | -1,52% | 4.375,00 |
| 22.04.2024 | 1,85 | 1,91 | 1,85 | 1,87 | 0,03% | 18.595,00 |
| 19.04.2024 | 1,85 | 1,92 | 1,85 | 1,87 | -1,52% | 22.353,00 |
| 18.04.2024 | 1,90 | 1,95 | 1,81 | 1,90 | -0,18% | 161.694,00 |
| 17.04.2024 | 1,91 | 1,98 | 1,88 | 1,91 | -1,50% | 34.948,00 |
| 16.04.2024 | 1,95 | 1,96 | 1,85 | 1,94 | -0,69% | 11.910,00 |
| 15.04.2024 | 1,94 | 2,03 | 1,93 | 1,95 | -1,49% | 17.733,00 |
| 12.04.2024 | 2,06 | 2,10 | 1,96 | 1,98 | -2,56% | 22.806,00 |
| 11.04.2024 | 1,97 | 2,06 | 1,94 | 2,03 | 3,97% | 25.356,00 |
| 10.04.2024 | 1,88 | 1,97 | 1,87 | 1,95 | 3,86% | 86.983,00 |
| 09.04.2024 | 1,87 | 1,97 | 1,87 | 1,88 | -1,62% | 10.362,00 |
| 08.04.2024 | 2,00 | 2,00 | 1,89 | 1,91 | -2,55% | 11.067,00 |
| 05.04.2024 | 1,99 | 2,04 | 1,94 | 1,96 | -0,91% | 15.044,00 |
| 04.04.2024 | 2,03 | 2,10 | 1,96 | 1,98 | -2,42% | 33.749,00 |
| 03.04.2024 | 1,95 | 2,04 | 1,94 | 2,03 | 3,47% | 33.688,00 |
| 02.04.2024 | 1,89 | 1,96 | 1,84 | 1,96 | 8,32% | 59.395,00 |
| 28.03.2024 | 1,80 | 1,84 | 1,75 | 1,81 | 0,22% | 13.173,00 |
| 27.03.2024 | 1,78 | 1,83 | 1,76 | 1,81 | 0,51% | 5.811,00 |
| 26.03.2024 | 1,78 | 1,81 | 1,70 | 1,80 | 0,62% | 16.424,00 |
| 25.03.2024 | 1,80 | 1,85 | 1,73 | 1,79 | -0,17% | 19.943,00 |
| 22.03.2024 | 1,78 | 1,84 | 1,75 | 1,79 | 0,79% | 14.665,00 |
| 21.03.2024 | 1,79 | 1,81 | 1,70 | 1,77 | 0,67% | 15.091,00 |
| 20.03.2024 | 1,68 | 1,79 | 1,67 | 1,76 | 4,37% | 6.503,00 |
| 19.03.2024 | 1,72 | 1,74 | 1,67 | 1,69 | -2,30% | 14.714,00 |
| 18.03.2024 | 1,68 | 1,76 | 1,68 | 1,73 | 0,38% | 21.770,00 |
| 15.03.2024 | 1,67 | 1,74 | 1,60 | 1,72 | 5,35% | 4.427,00 |
| 14.03.2024 | 1,63 | 1,66 | 1,59 | 1,63 | -0,32% | 22.705,00 |
| 13.03.2024 | 1,67 | 1,73 | 1,60 | 1,64 | -1,84% | 31.171,00 |
| 12.03.2024 | 1,67 | 1,72 | 1,65 | 1,67 | 0,95% | 15.197,00 |
| 11.03.2024 | 1,66 | 1,75 | 1,65 | 1,65 | -1,49% | 14.125,00 |
| 08.03.2024 | 1,80 | 1,85 | 1,66 | 1,68 | -5,47% | 41.502,00 |
| 07.03.2024 | 1,68 | 1,80 | 1,65 | 1,78 | 4,98% | 23.167,00 |
| 06.03.2024 | 1,69 | 1,72 | 1,61 | 1,69 | 1,82% | 27.115,00 |
| 05.03.2024 | 1,70 | 1,80 | 1,66 | 1,66 | -2,18% | 13.443,00 |
| 04.03.2024 | 1,77 | 1,82 | 1,68 | 1,70 | -4,90% | 71.194,00 |
| 01.03.2024 | 1,66 | 1,80 | 1,61 | 1,79 | 7,59% | 67.665,00 |
| 29.02.2024 | 1,66 | 1,73 | 1,61 | 1,66 | -0,27% | 18.060,00 |
| 28.02.2024 | 1,74 | 1,78 | 1,64 | 1,67 | -3,64% | 61.786,00 |
| 27.02.2024 | 1,64 | 1,76 | 1,61 | 1,73 | 4,87% | 26.881,00 |
| 26.02.2024 | 1,65 | 1,68 | 1,61 | 1,65 | 1,60% | 13.354,00 |
| 23.02.2024 | 1,67 | 1,68 | 1,61 | 1,62 | -2,58% | 17.945,00 |
| 22.02.2024 | 1,71 | 1,75 | 1,65 | 1,67 | -2,33% | 18.100,00 |
| 21.02.2024 | 1,67 | 1,74 | 1,63 | 1,71 | 1,76% | 38.945,00 |
| 20.02.2024 | 1,79 | 1,79 | 1,66 | 1,68 | -5,95% | 81.037,00 |
| 19.02.2024 | 1,83 | 1,84 | 1,75 | 1,78 | -0,79% | 14.714,00 |
| 16.02.2024 | 1,80 | 1,82 | 1,76 | 1,80 | -0,07% | 9.682,00 |
| 15.02.2024 | 1,83 | 1,90 | 1,77 | 1,80 | -2,36% | 22.300,00 |
| 14.02.2024 | 1,84 | 1,87 | 1,81 | 1,84 | 0,29% | 82.016,00 |
| 13.02.2024 | 1,87 | 1,90 | 1,80 | 1,84 | -2,83% | 19.980,00 |
| 12.02.2024 | 1,88 | 1,90 | 1,82 | 1,89 | 0,61% | 32.689,00 |
| 09.02.2024 | 1,85 | 1,91 | 1,80 | 1,88 | 1,35% | 35.843,00 |
| 08.02.2024 | 1,94 | 1,97 | 1,83 | 1,85 | -4,29% | 39.057,00 |
| 07.02.2024 | 1,92 | 1,95 | 1,83 | 1,94 | 1,77% | 54.147,00 |
| 06.02.2024 | 1,91 | 1,97 | 1,88 | 1,90 | -0,67% | 20.114,00 |
| 05.02.2024 | 1,95 | 1,99 | 1,88 | 1,91 | -1,85% | 45.190,00 |
| 02.02.2024 | 1,97 | 1,99 | 1,93 | 1,95 | -0,74% | 116.342,00 |
| 01.02.2024 | 1,86 | 1,99 | 1,85 | 1,96 | 5,59% | 122.287,00 |
| 31.01.2024 | 1,87 | 1,89 | 1,81 | 1,86 | -0,28% | 14.635,00 |
| 30.01.2024 | 1,80 | 1,90 | 1,77 | 1,87 | 3,93% | 55.274,00 |
| 29.01.2024 | 1,77 | 1,82 | 1,72 | 1,80 | 2,26% | 15.901,00 |
| 26.01.2024 | 1,77 | 1,78 | 1,73 | 1,76 | 0,75% | 21.659,00 |
| 25.01.2024 | 1,81 | 1,83 | 1,71 | 1,74 | -3,95% | 27.367,00 |
| 24.01.2024 | 1,81 | 1,89 | 1,78 | 1,81 | 0,15% | 15.982,00 |
| 23.01.2024 | 1,75 | 1,84 | 1,72 | 1,81 | 2,45% | 35.189,00 |
| 22.01.2024 | 1,80 | 1,82 | 1,75 | 1,77 | -2,31% | 67.765,00 |
| 19.01.2024 | 1,84 | 1,90 | 1,79 | 1,81 | -1,90% | 52.066,00 |
| 18.01.2024 | 1,84 | 1,89 | 1,80 | 1,85 | -0,42% | 21.143,00 |
| 17.01.2024 | 1,87 | 1,90 | 1,80 | 1,85 | 0,46% | 36.444,00 |
| 16.01.2024 | 1,90 | 1,93 | 1,81 | 1,84 | -2,63% | 53.866,00 |
| 15.01.2024 | 1,81 | 1,90 | 1,79 | 1,89 | 5,57% | 72.081,00 |
| 12.01.2024 | 1,66 | 1,81 | 1,64 | 1,79 | 9,62% | 115.614,00 |
| 11.01.2024 | 1,62 | 1,64 | 1,58 | 1,64 | 2,28% | 20.969,00 |
| 10.01.2024 | 1,60 | 1,67 | 1,60 | 1,60 | -0,62% | 136.715,00 |
| 09.01.2024 | 1,52 | 1,63 | 1,50 | 1,61 | 5,95% | 28.334,00 |
| 08.01.2024 | 1,53 | 1,56 | 1,49 | 1,52 | -0,25% | 19.168,00 |
| 05.01.2024 | 1,58 | 1,60 | 1,52 | 1,52 | -2,18% | 34.600,00 |
| 04.01.2024 | 1,55 | 1,59 | 1,52 | 1,56 | 1,52% | 14.193,00 |
| 03.01.2024 | 1,55 | 1,63 | 1,51 | 1,53 | -0,90% | 20.985,00 |
| 02.01.2024 | 1,60 | 1,63 | 1,55 | 1,55 | 1,38% | 26.981,00 |
| 29.12.2023 | 1,52 | 1,60 | 1,52 | 1,53 | -1,72% | 6.923,00 |
| 28.12.2023 | 1,60 | 1,61 | 1,53 | 1,55 | -1,69% | 120.484,00 |
| 27.12.2023 | 1,60 | 1,62 | 1,53 | 1,58 | -0,27% | 16.197,00 |
| 22.12.2023 | 1,59 | 1,68 | 1,58 | 1,59 | -1,77% | 28.345,00 |
| 21.12.2023 | 1,52 | 1,62 | 1,50 | 1,61 | 4,74% | 30.223,00 |
| 20.12.2023 | 1,58 | 1,59 | 1,52 | 1,54 | -1,99% | 22.673,00 |
| 19.12.2023 | 1,62 | 1,63 | 1,56 | 1,57 | -4,61% | 57.907,00 |
| 18.12.2023 | 1,64 | 1,69 | 1,60 | 1,65 | 1,74% | 23.103,00 |
| 15.12.2023 | 1,66 | 1,69 | 1,62 | 1,62 | -2,97% | 38.922,00 |
| 14.12.2023 | 1,64 | 1,69 | 1,57 | 1,67 | 1,69% | 143.006,00 |
| 13.12.2023 | 1,67 | 1,72 | 1,61 | 1,64 | -2,00% | 43.975,00 |
| 12.12.2023 | 1,71 | 1,74 | 1,64 | 1,67 | -1,24% | 16.794,00 |
| 11.12.2023 | 1,74 | 1,75 | 1,67 | 1,70 | -0,98% | 29.279,00 |
| 08.12.2023 | 1,68 | 1,74 | 1,65 | 1,71 | 2,47% | 30.455,00 |
| 07.12.2023 | 1,69 | 1,70 | 1,62 | 1,67 | -0,79% | 24.154,00 |
| 06.12.2023 | 1,69 | 1,72 | 1,65 | 1,68 | -0,37% | 31.087,00 |
| 05.12.2023 | 1,71 | 1,73 | 1,65 | 1,69 | -1,24% | 170.236,00 |
| 04.12.2023 | 1,65 | 1,74 | 1,65 | 1,71 | 3,16% | 84.955,00 |
| 01.12.2023 | 1,67 | 1,72 | 1,65 | 1,66 | -0,78% | 30.064,00 |
| 30.11.2023 | 1,57 | 1,69 | 1,48 | 1,67 | 4,88% | 58.303,00 |