2,021$
-0,43%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 2,05 | 2,09 | 1,98 | 2,02 | -0,49% | 12.384.688,00 |
| 16.04.2024 | 2,04 | 2,08 | 1,96 | 2,03 | -1,46% | 20.959.814,00 |
| 15.04.2024 | 2,12 | 2,16 | 2,05 | 2,06 | -2,37% | 24.519.684,00 |
| 12.04.2024 | 2,19 | 2,25 | 2,08 | 2,11 | -3,65% | 20.503.015,00 |
| 11.04.2024 | 2,13 | 2,21 | 2,08 | 2,19 | 3,30% | 20.870.509,00 |
| 10.04.2024 | 2,02 | 2,12 | 2,00 | 2,12 | 3,41% | 15.117.823,00 |
| 09.04.2024 | 2,09 | 2,12 | 2,04 | 2,05 | -0,97% | 16.034.584,00 |
| 08.04.2024 | 2,15 | 2,17 | 2,05 | 2,07 | -3,27% | 13.939.800,00 |
| 05.04.2024 | 2,12 | 2,22 | 2,10 | 2,14 | -0,93% | 16.648.715,00 |
| 04.04.2024 | 2,21 | 2,24 | 2,13 | 2,16 | -2,70% | 22.564.780,00 |
| 03.04.2024 | 2,12 | 2,22 | 2,12 | 2,22 | 4,72% | 22.373.568,00 |
| 02.04.2024 | 2,06 | 2,12 | 2,02 | 2,12 | 2,42% | 16.756.718,00 |
| 01.04.2024 | 1,97 | 2,08 | 1,97 | 2,07 | 6,15% | 19.397.068,00 |
| 28.03.2024 | 1,94 | 2,00 | 1,94 | 1,95 | 0,00% | 13.285.029,00 |
| 27.03.2024 | 1,96 | 1,97 | 1,91 | 1,95 | 0,00% | 8.498.505,00 |
| 26.03.2024 | 1,92 | 1,97 | 1,90 | 1,95 | 0,00% | 10.743.934,00 |
| 25.03.2024 | 1,95 | 2,01 | 1,93 | 1,95 | 0,52% | 11.732.206,00 |
| 22.03.2024 | 1,93 | 1,97 | 1,92 | 1,94 | 0,52% | 6.502.536,00 |
| 21.03.2024 | 1,93 | 1,96 | 1,90 | 1,93 | 0,00% | 10.334.700,00 |
| 20.03.2024 | 1,84 | 1,94 | 1,82 | 1,93 | 5,46% | 13.874.451,00 |
| 19.03.2024 | 1,85 | 1,88 | 1,81 | 1,83 | -3,17% | 16.269.328,00 |
| 18.03.2024 | 1,89 | 1,90 | 1,84 | 1,89 | 0,53% | 11.122.579,00 |
| 15.03.2024 | 1,79 | 1,89 | 1,78 | 1,88 | 5,03% | 18.518.446,00 |
| 14.03.2024 | 1,80 | 1,81 | 1,73 | 1,79 | 0,00% | 15.293.235,00 |
| 13.03.2024 | 1,82 | 1,88 | 1,76 | 1,79 | -1,65% | 23.999.019,00 |
| 12.03.2024 | 1,83 | 1,87 | 1,79 | 1,82 | 0,00% | 7.374.318,00 |
| 11.03.2024 | 1,85 | 1,86 | 1,80 | 1,82 | -1,09% | 11.947.122,00 |
| 08.03.2024 | 1,96 | 1,97 | 1,81 | 1,84 | -6,12% | 17.447.246,00 |
| 07.03.2024 | 1,83 | 1,96 | 1,82 | 1,96 | 7,69% | 14.780.881,00 |
| 06.03.2024 | 1,83 | 1,88 | 1,82 | 1,82 | 1,11% | 7.560.297,00 |
| 05.03.2024 | 1,85 | 1,88 | 1,80 | 1,80 | -2,70% | 10.295.687,00 |
| 04.03.2024 | 1,96 | 1,96 | 1,84 | 1,85 | -3,65% | 11.589.589,00 |
| 01.03.2024 | 1,81 | 1,95 | 1,80 | 1,92 | 7,87% | 21.335.798,00 |
| 29.02.2024 | 1,81 | 1,83 | 1,75 | 1,78 | -1,11% | 17.450.569,00 |
| 28.02.2024 | 1,87 | 1,88 | 1,78 | 1,80 | -3,74% | 15.922.042,00 |
| 27.02.2024 | 1,77 | 1,90 | 1,77 | 1,87 | 4,47% | 22.907.094,00 |
| 26.02.2024 | 1,75 | 1,83 | 1,74 | 1,79 | 1,70% | 13.967.459,00 |
| 23.02.2024 | 1,79 | 1,81 | 1,75 | 1,76 | -1,68% | 12.871.507,00 |
| 22.02.2024 | 1,86 | 1,88 | 1,79 | 1,79 | -3,24% | 11.927.170,00 |
| 21.02.2024 | 1,78 | 1,89 | 1,77 | 1,85 | 2,21% | 16.875.629,00 |
| 20.02.2024 | 1,92 | 1,93 | 1,79 | 1,81 | -6,22% | 17.278.537,00 |
| 16.02.2024 | 1,94 | 1,96 | 1,92 | 1,93 | 0,00% | 6.719.782,00 |
| 15.02.2024 | 1,95 | 1,97 | 1,92 | 1,93 | -1,03% | 8.253.104,00 |
| 14.02.2024 | 1,96 | 2,01 | 1,95 | 1,95 | -1,52% | 9.887.881,00 |
| 13.02.2024 | 2,00 | 2,03 | 1,95 | 1,98 | -2,46% | 14.347.894,00 |
| 12.02.2024 | 2,02 | 2,05 | 1,98 | 2,03 | 1,00% | 10.665.770,00 |
| 09.02.2024 | 2,00 | 2,07 | 1,97 | 2,01 | 0,50% | 12.954.429,00 |
| 08.02.2024 | 2,10 | 2,12 | 1,98 | 2,00 | -4,31% | 17.581.200,00 |
| 07.02.2024 | 2,05 | 2,10 | 2,02 | 2,09 | 2,45% | 12.621.640,00 |
| 06.02.2024 | 2,10 | 2,11 | 2,03 | 2,04 | -1,92% | 16.058.116,00 |
| 05.02.2024 | 2,12 | 2,13 | 2,03 | 2,08 | -1,42% | 16.484.947,00 |
| 02.02.2024 | 2,14 | 2,14 | 2,08 | 2,11 | -1,40% | 15.890.499,00 |
| 01.02.2024 | 2,09 | 2,15 | 2,06 | 2,14 | 7,00% | 30.129.408,00 |
| 31.01.2024 | 2,03 | 2,06 | 2,00 | 2,00 | -1,48% | 15.038.668,00 |
| 30.01.2024 | 1,97 | 2,03 | 1,95 | 2,03 | 4,10% | 14.371.445,00 |
| 29.01.2024 | 1,91 | 1,96 | 1,87 | 1,95 | 1,56% | 9.239.050,00 |
| 26.01.2024 | 1,93 | 1,93 | 1,88 | 1,92 | 1,05% | 5.948.005,00 |
| 25.01.2024 | 1,98 | 1,98 | 1,88 | 1,90 | -3,55% | 13.373.437,00 |
| 24.01.2024 | 2,01 | 2,05 | 1,96 | 1,97 | 0,00% | 9.715.286,00 |
| 23.01.2024 | 1,92 | 2,00 | 1,90 | 1,97 | 3,14% | 9.536.613,00 |
| 22.01.2024 | 1,94 | 1,98 | 1,91 | 1,91 | -2,55% | 10.433.951,00 |
| 19.01.2024 | 2,01 | 2,03 | 1,95 | 1,96 | -2,49% | 10.596.243,00 |
| 18.01.2024 | 2,03 | 2,04 | 1,97 | 2,01 | 0,00% | 9.994.901,00 |
| 17.01.2024 | 2,01 | 2,03 | 1,96 | 2,01 | 0,50% | 21.463.930,00 |
| 16.01.2024 | 2,04 | 2,12 | 1,98 | 2,00 | 1,01% | 35.934.070,00 |
| 12.01.2024 | 1,87 | 1,99 | 1,86 | 1,98 | 10,00% | 35.358.516,00 |
| 11.01.2024 | 1,77 | 1,80 | 1,72 | 1,80 | 1,69% | 14.601.352,00 |
| 10.01.2024 | 1,80 | 1,83 | 1,74 | 1,77 | 0,00% | 12.387.526,00 |
| 09.01.2024 | 1,66 | 1,79 | 1,64 | 1,77 | 5,99% | 15.918.826,00 |
| 08.01.2024 | 1,65 | 1,68 | 1,63 | 1,67 | 0,60% | 7.367.141,00 |
| 05.01.2024 | 1,71 | 1,73 | 1,66 | 1,66 | -1,78% | 7.165.843,00 |
| 04.01.2024 | 1,69 | 1,73 | 1,67 | 1,69 | 1,20% | 7.396.901,00 |
| 03.01.2024 | 1,70 | 1,74 | 1,67 | 1,67 | -1,18% | 12.528.155,00 |
| 02.01.2024 | 1,78 | 1,78 | 1,69 | 1,69 | -4,52% | 11.720.976,00 |
| 29.12.2023 | 1,72 | 1,77 | 1,71 | 1,77 | 3,51% | 8.653.977,00 |
| 28.12.2023 | 1,76 | 1,76 | 1,70 | 1,71 | -2,84% | 9.274.103,00 |
| 27.12.2023 | 1,76 | 1,79 | 1,74 | 1,76 | -0,56% | 9.423.693,00 |
| 26.12.2023 | 1,75 | 1,77 | 1,72 | 1,77 | 2,31% | 3.592.410,00 |
| 22.12.2023 | 1,77 | 1,81 | 1,73 | 1,73 | -3,35% | 14.116.974,00 |
| 21.12.2023 | 1,74 | 1,79 | 1,72 | 1,79 | 5,29% | 28.399.515,00 |
| 20.12.2023 | 1,72 | 1,74 | 1,67 | 1,70 | 0,00% | 17.381.882,00 |
| 19.12.2023 | 1,78 | 1,79 | 1,70 | 1,70 | -5,03% | 22.431.008,00 |
| 18.12.2023 | 1,80 | 1,86 | 1,78 | 1,79 | 1,70% | 10.269.534,00 |
| 15.12.2023 | 1,85 | 1,85 | 1,76 | 1,76 | -4,35% | 11.290.668,00 |
| 14.12.2023 | 1,78 | 1,85 | 1,72 | 1,84 | 2,79% | 17.803.628,00 |
| 13.12.2023 | 1,82 | 1,83 | 1,75 | 1,79 | -1,10% | 13.913.243,00 |
| 12.12.2023 | 1,84 | 1,84 | 1,76 | 1,81 | -1,09% | 10.755.571,00 |
| 11.12.2023 | 1,84 | 1,87 | 1,79 | 1,83 | -1,08% | 9.316.797,00 |
| 08.12.2023 | 1,82 | 1,86 | 1,80 | 1,85 | 2,21% | 9.254.809,00 |
| 07.12.2023 | 1,79 | 1,83 | 1,77 | 1,81 | 0,56% | 8.218.657,00 |
| 06.12.2023 | 1,81 | 1,86 | 1,79 | 1,80 | -1,10% | 10.347.759,00 |
| 05.12.2023 | 1,86 | 1,88 | 1,80 | 1,82 | -2,15% | 7.881.563,00 |
| 04.12.2023 | 1,84 | 1,87 | 1,82 | 1,86 | 3,33% | 9.776.673,00 |
| 01.12.2023 | 1,81 | 1,87 | 1,79 | 1,80 | -1,64% | 8.493.530,00 |
| 30.11.2023 | 1,74 | 1,85 | 1,73 | 1,83 | 5,17% | 12.415.733,00 |
| 29.11.2023 | 1,82 | 1,82 | 1,74 | 1,74 | -4,92% | 8.075.006,00 |
| 28.11.2023 | 1,87 | 1,88 | 1,82 | 1,83 | -2,66% | 6.824.802,00 |
| 27.11.2023 | 1,82 | 1,88 | 1,82 | 1,88 | 1,62% | 5.873.114,00 |
| 24.11.2023 | 1,85 | 1,89 | 1,84 | 1,85 | 0,00% | 2.962.000,00 |
| 22.11.2023 | 1,85 | 1,85 | 1,79 | 1,85 | 0,54% | 6.839.584,00 |