1,937€
4,45%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,86 | 1,97 | 1,86 | 1,91 | 3,07% | 8.560,00 |
| 15.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,38% | - |
| 14.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,21% | - |
| 13.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,24% | - |
| 10.05.2024 | 1,95 | 2,01 | 1,92 | 1,95 | 1,67% | 1.200,00 |
| 09.05.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,00% | 1.000,00 |
| 08.05.2024 | 1,97 | 2,00 | 1,92 | 1,92 | -7,58% | 10.200,00 |
| 07.05.2024 | 2,00 | 2,07 | 2,00 | 2,07 | 2,57% | 12.101,00 |
| 06.05.2024 | 1,95 | 2,02 | 1,95 | 2,02 | 3,91% | 14.525,00 |
| 03.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,31% | - |
| 02.05.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 0,15% | 53.600,00 |
| 30.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,67% | - |
| 29.04.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 3,30% | 576,00 |
| 26.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,00% | - |
| 25.04.2024 | 1,82 | 1,82 | 1,79 | 1,80 | -3,23% | 2.200,00 |
| 24.04.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 0,22% | 1.050,00 |
| 23.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | 2.000,00 |
| 22.04.2024 | 1,84 | 1,85 | 1,84 | 1,85 | -0,11% | 400,00 |
| 19.04.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -1,49% | - |
| 18.04.2024 | 1,87 | 1,88 | 1,75 | 1,88 | -0,11% | 10.600,00 |
| 17.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,77% | - |
| 16.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -4,20% | 11.000,00 |
| 15.04.2024 | 1,94 | 2,00 | 1,94 | 2,00 | -2,34% | 2.100,00 |
| 12.04.2024 | 2,03 | 2,09 | 2,03 | 2,05 | 5,34% | 1.695,00 |
| 11.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,66% | - |
| 10.04.2024 | 1,85 | 1,96 | 1,85 | 1,96 | -0,10% | 3.280,00 |
| 09.04.2024 | 1,88 | 1,97 | 1,88 | 1,96 | 0,82% | 200,00 |
| 08.04.2024 | 2,02 | 2,02 | 1,95 | 1,95 | -5,77% | 3.050,00 |
| 05.04.2024 | 1,95 | 2,06 | 1,95 | 2,06 | 2,48% | 286,00 |
| 04.04.2024 | 2,13 | 2,13 | 2,01 | 2,01 | -0,30% | 3.537,00 |
| 03.04.2024 | 1,93 | 2,03 | 1,93 | 2,02 | 3,01% | 29.463,00 |
| 02.04.2024 | 1,85 | 1,96 | 1,85 | 1,96 | 6,00% | 1.220,00 |
| 28.03.2024 | 1,77 | 1,85 | 1,77 | 1,85 | 4,88% | 1.000,00 |
| 27.03.2024 | 1,75 | 1,76 | 1,75 | 1,76 | -2,00% | 5.000,00 |
| 26.03.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 1,69% | 5.300,00 |
| 25.03.2024 | 1,81 | 1,84 | 1,77 | 1,77 | 0,91% | 2.888,00 |
| 22.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,68% | - |
| 21.03.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 4,37% | 163.653,00 |
| 20.03.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 1,62% | 500,00 |
| 19.03.2024 | 1,70 | 1,70 | 1,60 | 1,67 | -4,75% | 1.400,00 |
| 18.03.2024 | 1,71 | 1,75 | 1,65 | 1,75 | 8,84% | 3.100,00 |
| 15.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,29% | - |
| 14.03.2024 | 1,60 | 1,62 | 1,57 | 1,57 | -4,56% | 2.000,00 |
| 13.03.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -2,37% | 2.000,00 |
| 12.03.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 1,32% | 4.862,00 |
| 11.03.2024 | 1,67 | 1,70 | 1,66 | 1,66 | -4,86% | 1.000,00 |
| 08.03.2024 | 1,75 | 1,81 | 1,75 | 1,75 | 6,13% | 6.500,00 |
| 07.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,86% | - |
| 06.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,91% | - |
| 05.03.2024 | 1,67 | 1,68 | 1,67 | 1,68 | -2,44% | 1.000,00 |
| 04.03.2024 | 1,72 | 1,77 | 1,72 | 1,72 | -4,22% | 2.500,00 |
| 01.03.2024 | 1,65 | 1,80 | 1,65 | 1,80 | 7,40% | 600,00 |
| 29.02.2024 | 1,63 | 1,72 | 1,61 | 1,68 | -0,83% | 6.720,00 |
| 28.02.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -1,63% | 1.400,00 |
| 27.02.2024 | 1,61 | 1,72 | 1,61 | 1,72 | 7,71% | 1.700,00 |
| 26.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,57% | - |
| 23.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,50% | - |
| 22.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,96% | - |
| 21.02.2024 | 1,64 | 1,66 | 1,64 | 1,66 | -5,19% | 1.000,00 |
| 20.02.2024 | 1,75 | 1,80 | 1,75 | 1,75 | -1,79% | 19.500,00 |
| 19.02.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 0,34% | 1.000,00 |
| 16.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,17% | - |
| 15.02.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -4,14% | - |
| 14.02.2024 | 1,81 | 1,86 | 1,81 | 1,86 | 1,03% | 6.640,00 |
| 13.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,33% | - |
| 12.02.2024 | 1,94 | 1,94 | 1,84 | 1,84 | 0,99% | 1.290,00 |
| 09.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,57% | - |
| 08.02.2024 | 1,92 | 1,92 | 1,87 | 1,87 | 0,00% | 10.000,00 |
| 07.02.2024 | 1,95 | 1,95 | 1,87 | 1,87 | -5,52% | 1.500,00 |
| 06.02.2024 | 1,88 | 2,02 | 1,88 | 1,97 | 3,46% | 1.334,00 |
| 05.02.2024 | 1,90 | 2,00 | 1,90 | 1,91 | -1,50% | 2.340,00 |
| 02.02.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 0,41% | - |
| 01.02.2024 | 1,83 | 1,98 | 1,80 | 1,93 | 3,10% | 17.913,00 |
| 31.01.2024 | 1,84 | 1,87 | 1,84 | 1,87 | -0,32% | 2.500,00 |
| 30.01.2024 | 1,79 | 1,88 | 1,79 | 1,88 | 5,10% | 5.808,00 |
| 29.01.2024 | 1,73 | 1,82 | 1,72 | 1,79 | 2,41% | 24.500,00 |
| 26.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,41% | - |
| 25.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,87% | - |
| 24.01.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 0,22% | 199,00 |
| 23.01.2024 | 1,72 | 1,86 | 1,72 | 1,86 | 4,21% | 4.366,00 |
| 22.01.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -1,49% | 5.744,00 |
| 19.01.2024 | 1,81 | 1,86 | 1,77 | 1,81 | -2,48% | 11.500,00 |
| 18.01.2024 | 1,90 | 1,90 | 1,76 | 1,85 | 1,81% | 14.350,00 |
| 17.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,06% | 2.000,00 |
| 16.01.2024 | 1,88 | 1,94 | 1,87 | 1,90 | -1,30% | 12.450,00 |
| 15.01.2024 | 1,90 | 1,95 | 1,75 | 1,92 | 9,83% | 3.465,00 |
| 12.01.2024 | 1,63 | 1,75 | 1,63 | 1,75 | 11,68% | 16.600,00 |
| 11.01.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -1,14% | 10,00 |
| 10.01.2024 | 1,57 | 1,68 | 1,57 | 1,59 | -0,94% | 2.000,00 |
| 09.01.2024 | 1,49 | 1,60 | 1,49 | 1,60 | 6,38% | 902,00 |
| 08.01.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -5,23% | 1.300,00 |
| 05.01.2024 | 1,52 | 1,59 | 1,52 | 1,59 | 5,52% | 625,00 |
| 04.01.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -4,08% | - |
| 03.01.2024 | 1,52 | 1,57 | 1,51 | 1,57 | -1,20% | 100,00 |
| 02.01.2024 | 1,58 | 1,63 | 1,58 | 1,59 | 4,55% | 1.500,00 |
| 29.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | -2,25% | - |
| 28.12.2023 | 1,57 | 1,57 | 1,55 | 1,55 | 0,84% | 1.000,00 |
| 27.12.2023 | 1,55 | 1,55 | 1,54 | 1,54 | -3,45% | 2.400,00 |
| 22.12.2023 | 1,63 | 1,65 | 1,59 | 1,60 | -0,31% | 11.500,00 |
| 21.12.2023 | 1,51 | 1,60 | 1,51 | 1,60 | 5,12% | 1.500,00 |