1,874€
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,87 | 1,89 | 1,86 | 1,88 | -0,95% | - |
| 18.04.2024 | 1,91 | 1,95 | 1,89 | 1,89 | -0,21% | - |
| 17.04.2024 | 1,92 | 1,96 | 1,88 | 1,90 | -1,40% | - |
| 16.04.2024 | 1,95 | 1,95 | 1,85 | 1,93 | -0,93% | - |
| 15.04.2024 | 2,01 | 2,03 | 1,94 | 1,94 | -1,82% | 30.000,00 |
| 12.04.2024 | 2,04 | 2,11 | 1,96 | 1,98 | -2,85% | 19.300,00 |
| 11.04.2024 | 1,98 | 2,06 | 1,94 | 2,04 | 3,35% | 2.090,00 |
| 10.04.2024 | 1,90 | 1,97 | 1,86 | 1,97 | 4,12% | 5.000,00 |
| 09.04.2024 | 1,92 | 1,95 | 1,88 | 1,89 | -1,46% | 48.976,00 |
| 08.04.2024 | 1,97 | 1,99 | 1,90 | 1,92 | -2,49% | 86.000,00 |
| 05.04.2024 | 1,99 | 2,05 | 1,94 | 1,97 | -0,05% | 32.692,00 |
| 04.04.2024 | 2,03 | 2,06 | 1,97 | 1,97 | -3,24% | 65.950,00 |
| 03.04.2024 | 1,97 | 2,05 | 1,96 | 2,04 | 3,61% | 26.210,00 |
| 02.04.2024 | 1,94 | 1,97 | 1,86 | 1,97 | 8,14% | 15.400,00 |
| 28.03.2024 | 1,80 | 1,85 | 1,78 | 1,82 | 0,83% | 58.000,00 |
| 27.03.2024 | 1,81 | 1,83 | 1,77 | 1,80 | 0,33% | 60.000,00 |
| 26.03.2024 | 1,79 | 1,82 | 1,76 | 1,80 | 0,56% | 30.000,00 |
| 25.03.2024 | 1,80 | 1,85 | 1,77 | 1,79 | -0,78% | 22.000,00 |
| 22.03.2024 | 1,79 | 1,82 | 1,77 | 1,80 | 0,73% | 16.250,00 |
| 21.03.2024 | 1,77 | 1,80 | 1,75 | 1,79 | 1,36% | 36.400,00 |
| 20.03.2024 | 1,69 | 1,77 | 1,68 | 1,76 | 4,07% | 300,00 |
| 19.03.2024 | 1,73 | 1,74 | 1,67 | 1,70 | -2,36% | 10.500,00 |
| 18.03.2024 | 1,68 | 1,75 | 1,68 | 1,74 | 0,99% | 32.210,00 |
| 15.03.2024 | 1,64 | 1,73 | 1,63 | 1,72 | 5,01% | - |
| 14.03.2024 | 1,63 | 1,66 | 1,59 | 1,64 | -0,24% | - |
| 13.03.2024 | 1,67 | 1,72 | 1,61 | 1,64 | -1,85% | 34.000,00 |
| 12.03.2024 | 1,67 | 1,71 | 1,65 | 1,67 | 0,00% | 5.000,00 |
| 11.03.2024 | 1,68 | 1,75 | 1,65 | 1,67 | -0,18% | 13.000,00 |
| 08.03.2024 | 1,78 | 1,80 | 1,66 | 1,68 | -6,27% | - |
| 07.03.2024 | 1,68 | 1,79 | 1,66 | 1,79 | 6,05% | 1.500,00 |
| 06.03.2024 | 1,67 | 1,72 | 1,67 | 1,69 | 1,26% | 1.200,00 |
| 05.03.2024 | 1,70 | 1,73 | 1,66 | 1,66 | -2,18% | 11.000,00 |
| 04.03.2024 | 1,77 | 1,81 | 1,70 | 1,70 | -3,79% | 8.000,00 |
| 01.03.2024 | 1,67 | 1,80 | 1,65 | 1,77 | 6,38% | 1.000,00 |
| 29.02.2024 | 1,66 | 1,69 | 1,62 | 1,66 | 0,24% | 5.305,00 |
| 28.02.2024 | 1,74 | 1,76 | 1,66 | 1,66 | -4,22% | 3.000,00 |
| 27.02.2024 | 1,64 | 1,75 | 1,63 | 1,73 | 5,10% | 10.000,00 |
| 26.02.2024 | 1,62 | 1,68 | 1,61 | 1,65 | 1,48% | 12.000,00 |
| 23.02.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -2,23% | 21.070,00 |
| 22.02.2024 | 1,72 | 1,74 | 1,66 | 1,66 | -2,75% | 19.070,00 |
| 21.02.2024 | 1,67 | 1,74 | 1,64 | 1,71 | 2,15% | - |
| 20.02.2024 | 1,78 | 1,79 | 1,66 | 1,67 | -6,80% | 15.400,00 |
| 19.02.2024 | 1,79 | 1,81 | 1,78 | 1,79 | 0,28% | 3.000,00 |
| 16.02.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,56% | - |
| 15.02.2024 | 1,84 | 1,87 | 1,79 | 1,80 | -1,26% | - |
| 14.02.2024 | 1,84 | 1,87 | 1,82 | 1,82 | -0,71% | 28.500,00 |
| 13.02.2024 | 1,88 | 1,89 | 1,82 | 1,83 | -2,39% | 1.681,00 |
| 12.02.2024 | 1,88 | 1,90 | 1,84 | 1,88 | 0,16% | - |
| 09.02.2024 | 1,85 | 1,91 | 1,83 | 1,88 | 0,97% | - |
| 08.02.2024 | 1,94 | 1,97 | 1,85 | 1,86 | -4,42% | 32.400,00 |
| 07.02.2024 | 1,89 | 1,94 | 1,86 | 1,94 | 2,80% | 53.657,00 |
| 06.02.2024 | 1,94 | 1,99 | 1,89 | 1,89 | -2,07% | 40.510,00 |
| 05.02.2024 | 1,95 | 1,99 | 1,90 | 1,93 | -0,92% | 87.040,00 |
| 02.02.2024 | 1,97 | 1,98 | 1,93 | 1,95 | -0,26% | 5.700,00 |
| 01.02.2024 | 1,89 | 1,98 | 1,84 | 1,95 | 4,83% | 16.200,00 |
| 31.01.2024 | 1,87 | 1,89 | 1,85 | 1,86 | 0,38% | 5.000,00 |
| 30.01.2024 | 1,80 | 1,87 | 1,80 | 1,86 | 3,45% | - |
| 29.01.2024 | 1,77 | 1,81 | 1,73 | 1,80 | 1,82% | 1.500,00 |
| 26.01.2024 | 1,77 | 1,78 | 1,73 | 1,76 | 0,34% | 55.760,00 |
| 25.01.2024 | 1,82 | 1,82 | 1,74 | 1,76 | -2,66% | 5.700,00 |
| 24.01.2024 | 1,81 | 1,87 | 1,81 | 1,81 | -0,28% | 30.000,00 |
| 23.01.2024 | 1,75 | 1,84 | 1,75 | 1,81 | 2,90% | - |
| 22.01.2024 | 1,82 | 1,82 | 1,76 | 1,76 | -2,92% | - |
| 19.01.2024 | 1,84 | 1,87 | 1,80 | 1,81 | -1,74% | 3.424,00 |
| 18.01.2024 | 1,84 | 1,87 | 1,82 | 1,84 | 0,05% | 24.250,00 |
| 17.01.2024 | 1,84 | 1,88 | 1,81 | 1,84 | -0,54% | 11.072,00 |
| 16.01.2024 | 1,90 | 1,94 | 1,83 | 1,85 | -2,42% | 7.344,00 |
| 15.01.2024 | 1,81 | 1,92 | 1,79 | 1,90 | 5,32% | 20.470,00 |
| 12.01.2024 | 1,66 | 1,81 | 1,65 | 1,80 | 10,28% | 14.116,00 |
| 11.01.2024 | 1,62 | 1,66 | 1,58 | 1,64 | 1,93% | 201.200,00 |
| 10.01.2024 | 1,60 | 1,67 | 1,59 | 1,60 | -0,68% | 14.530,00 |
| 09.01.2024 | 1,52 | 1,63 | 1,50 | 1,62 | 6,32% | - |
| 08.01.2024 | 1,53 | 1,54 | 1,49 | 1,52 | -0,78% | 1.500,00 |
| 05.01.2024 | 1,55 | 1,58 | 1,52 | 1,53 | -1,16% | - |
| 04.01.2024 | 1,55 | 1,57 | 1,53 | 1,55 | 1,04% | 34.184,00 |
| 03.01.2024 | 1,55 | 1,59 | 1,53 | 1,53 | -1,54% | - |
| 02.01.2024 | 1,60 | 1,61 | 1,55 | 1,56 | -0,26% | - |
| 29.12.2023 | 1,55 | 1,57 | 1,55 | 1,56 | 1,50% | 931,00 |
| 28.12.2023 | 1,58 | 1,59 | 1,54 | 1,54 | -2,10% | - |
| 27.12.2023 | 1,59 | 1,61 | 1,57 | 1,57 | -0,25% | 6.090,00 |
| 22.12.2023 | 1,60 | 1,64 | 1,58 | 1,58 | -1,75% | 3.000,00 |
| 21.12.2023 | 1,55 | 1,62 | 1,55 | 1,60 | 4,02% | 10.545,00 |
| 20.12.2023 | 1,58 | 1,59 | 1,52 | 1,54 | -2,47% | - |
| 19.12.2023 | 1,65 | 1,65 | 1,57 | 1,58 | -2,95% | 4.000,00 |
| 18.12.2023 | 1,63 | 1,70 | 1,62 | 1,63 | 0,56% | 36.800,00 |
| 15.12.2023 | 1,64 | 1,70 | 1,62 | 1,62 | -3,00% | 30.000,00 |
| 14.12.2023 | 1,64 | 1,68 | 1,57 | 1,67 | 1,89% | 12.200,00 |
| 13.12.2023 | 1,69 | 1,70 | 1,62 | 1,64 | -2,50% | 144.000,00 |
| 12.12.2023 | 1,71 | 1,71 | 1,64 | 1,68 | -0,88% | 2.100,00 |
| 11.12.2023 | 1,72 | 1,72 | 1,67 | 1,70 | -1,05% | 5.500,00 |
| 08.12.2023 | 1,68 | 1,73 | 1,67 | 1,71 | 3,76% | 8.400,00 |
| 07.12.2023 | 1,67 | 1,69 | 1,63 | 1,65 | -0,96% | - |
| 06.12.2023 | 1,69 | 1,72 | 1,66 | 1,67 | -1,36% | 40.080,00 |
| 05.12.2023 | 1,70 | 1,72 | 1,67 | 1,69 | -0,71% | 14.280,00 |
| 04.12.2023 | 1,65 | 1,73 | 1,64 | 1,70 | 3,21% | 17.095,00 |
| 01.12.2023 | 1,67 | 1,72 | 1,65 | 1,65 | -1,02% | - |
| 30.11.2023 | 1,60 | 1,69 | 1,55 | 1,67 | 4,78% | 9.824,00 |
| 29.11.2023 | 1,66 | 1,68 | 1,59 | 1,59 | -4,22% | - |
| 28.11.2023 | 1,72 | 1,72 | 1,66 | 1,66 | -2,70% | 4.000,00 |
| 27.11.2023 | 1,67 | 1,71 | 1,66 | 1,71 | 0,89% | 107.650,00 |