1,969€
-1,50%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,96 | 2,00 | 1,95 | 1,96 | -1,78% | - |
| 02.05.2024 | 1,92 | 2,00 | 1,90 | 2,00 | 5,77% | 56.311,00 |
| 30.04.2024 | 2,00 | 2,00 | 1,84 | 1,89 | -2,58% | 9.835,00 |
| 29.04.2024 | 1,84 | 1,97 | 1,84 | 1,94 | 1,68% | 39.054,00 |
| 26.04.2024 | 1,85 | 1,91 | 1,84 | 1,91 | 3,75% | 10.499,00 |
| 25.04.2024 | 1,84 | 1,92 | 1,80 | 1,84 | 0,27% | 15.652,00 |
| 24.04.2024 | 1,94 | 1,94 | 1,83 | 1,83 | -0,86% | 1.350,00 |
| 23.04.2024 | 1,85 | 1,90 | 1,84 | 1,85 | -1,91% | 4.375,00 |
| 22.04.2024 | 1,85 | 1,91 | 1,85 | 1,89 | 1,89% | 18.595,00 |
| 19.04.2024 | 1,85 | 1,92 | 1,85 | 1,85 | -1,49% | 22.353,00 |
| 18.04.2024 | 1,87 | 1,94 | 1,81 | 1,88 | -0,58% | 161.694,00 |
| 17.04.2024 | 1,88 | 1,98 | 1,88 | 1,89 | -0,68% | 34.948,00 |
| 16.04.2024 | 1,93 | 1,96 | 1,85 | 1,90 | -1,45% | 11.910,00 |
| 15.04.2024 | 1,94 | 2,01 | 1,93 | 1,93 | -3,55% | 17.733,00 |
| 12.04.2024 | 2,06 | 2,10 | 1,99 | 2,00 | -0,99% | 23.056,00 |
| 11.04.2024 | 2,00 | 2,05 | 1,95 | 2,02 | 2,64% | 25.356,00 |
| 10.04.2024 | 1,88 | 1,97 | 1,88 | 1,97 | 4,23% | 86.983,00 |
| 09.04.2024 | 1,87 | 1,97 | 1,87 | 1,89 | 0,05% | 10.962,00 |
| 08.04.2024 | 2,00 | 2,00 | 1,89 | 1,89 | -4,40% | 11.067,00 |
| 05.04.2024 | 2,02 | 2,02 | 1,95 | 1,98 | 1,02% | 15.044,00 |
| 04.04.2024 | 2,04 | 2,10 | 1,96 | 1,96 | -4,21% | 33.749,00 |
| 03.04.2024 | 1,95 | 2,04 | 1,94 | 2,04 | 5,75% | 33.688,00 |
| 02.04.2024 | 1,89 | 1,95 | 1,84 | 1,93 | 6,27% | 59.395,00 |
| 28.03.2024 | 1,78 | 1,84 | 1,75 | 1,82 | 1,91% | 13.173,00 |
| 27.03.2024 | 1,78 | 1,83 | 1,76 | 1,78 | 0,51% | 5.811,00 |
| 26.03.2024 | 1,80 | 1,81 | 1,70 | 1,77 | 0,62% | 17.424,00 |
| 25.03.2024 | 1,76 | 1,83 | 1,73 | 1,76 | -2,06% | 20.063,00 |
| 22.03.2024 | 1,75 | 1,84 | 1,75 | 1,80 | -0,74% | 14.665,00 |
| 21.03.2024 | 1,79 | 1,81 | 1,70 | 1,81 | 1,63% | 15.091,00 |
| 20.03.2024 | 1,70 | 1,79 | 1,70 | 1,78 | 4,97% | 7.903,00 |
| 19.03.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -3,16% | 14.714,00 |
| 18.03.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 3,26% | 21.770,00 |
| 15.03.2024 | 1,67 | 1,74 | 1,60 | 1,70 | 3,00% | 5.427,00 |
| 14.03.2024 | 1,66 | 1,66 | 1,60 | 1,65 | -0,60% | 22.805,00 |
| 13.03.2024 | 1,64 | 1,73 | 1,60 | 1,66 | -1,89% | 31.171,00 |
| 12.03.2024 | 1,68 | 1,71 | 1,67 | 1,69 | 1,93% | 15.197,00 |
| 11.03.2024 | 1,66 | 1,71 | 1,65 | 1,66 | -2,27% | 14.128,00 |
| 08.03.2024 | 1,80 | 1,85 | 1,66 | 1,70 | -5,56% | 41.502,00 |
| 07.03.2024 | 1,71 | 1,80 | 1,65 | 1,80 | 7,60% | 23.167,00 |
| 06.03.2024 | 1,69 | 1,72 | 1,61 | 1,67 | -2,19% | 29.115,00 |
| 05.03.2024 | 1,80 | 1,80 | 1,67 | 1,71 | 1,88% | 13.443,00 |
| 04.03.2024 | 1,77 | 1,82 | 1,68 | 1,68 | -5,52% | 71.194,00 |
| 01.03.2024 | 1,66 | 1,80 | 1,61 | 1,78 | 7,70% | 67.665,00 |
| 29.02.2024 | 1,64 | 1,73 | 1,61 | 1,65 | 0,27% | 18.060,00 |
| 28.02.2024 | 1,77 | 1,78 | 1,64 | 1,64 | -6,03% | 61.786,00 |
| 27.02.2024 | 1,66 | 1,76 | 1,61 | 1,75 | 5,58% | 26.881,00 |
| 26.02.2024 | 1,65 | 1,68 | 1,61 | 1,66 | 2,25% | 13.354,00 |
| 23.02.2024 | 1,62 | 1,68 | 1,61 | 1,62 | -3,51% | 17.945,00 |
| 22.02.2024 | 1,74 | 1,75 | 1,65 | 1,68 | -2,69% | 18.100,00 |
| 21.02.2024 | 1,64 | 1,73 | 1,63 | 1,73 | 2,68% | 39.235,00 |
| 20.02.2024 | 1,76 | 1,76 | 1,66 | 1,68 | -3,91% | 81.037,00 |
| 19.02.2024 | 1,80 | 1,84 | 1,75 | 1,75 | -3,74% | 14.714,00 |
| 16.02.2024 | 1,80 | 1,82 | 1,76 | 1,82 | 2,45% | 9.682,00 |
| 15.02.2024 | 1,80 | 1,90 | 1,77 | 1,77 | -2,37% | 22.300,00 |
| 14.02.2024 | 1,87 | 1,87 | 1,81 | 1,82 | -2,18% | 82.016,00 |
| 13.02.2024 | 1,90 | 1,90 | 1,80 | 1,86 | -1,80% | 22.671,00 |
| 12.02.2024 | 1,85 | 1,90 | 1,83 | 1,89 | 0,05% | 32.689,00 |
| 09.02.2024 | 1,82 | 1,91 | 1,80 | 1,89 | 1,89% | 35.843,00 |
| 08.02.2024 | 1,92 | 1,97 | 1,83 | 1,86 | -2,90% | 39.057,00 |
| 07.02.2024 | 1,92 | 1,95 | 1,83 | 1,91 | -0,75% | 54.147,00 |
| 06.02.2024 | 1,88 | 1,97 | 1,88 | 1,93 | 0,31% | 20.114,00 |
| 05.02.2024 | 1,93 | 1,98 | 1,88 | 1,92 | -2,74% | 47.913,00 |
| 02.02.2024 | 1,99 | 1,99 | 1,93 | 1,97 | -0,25% | 116.342,00 |
| 01.02.2024 | 1,88 | 1,99 | 1,85 | 1,98 | 5,29% | 122.287,00 |
| 31.01.2024 | 1,89 | 1,89 | 1,81 | 1,88 | 0,40% | 15.185,00 |
| 30.01.2024 | 1,77 | 1,90 | 1,77 | 1,87 | 5,97% | 55.274,00 |
| 29.01.2024 | 1,77 | 1,82 | 1,72 | 1,77 | 0,89% | 15.901,00 |
| 26.01.2024 | 1,75 | 1,78 | 1,73 | 1,75 | 1,21% | 21.659,00 |
| 25.01.2024 | 1,79 | 1,83 | 1,71 | 1,73 | -3,89% | 27.367,00 |
| 24.01.2024 | 1,78 | 1,89 | 1,78 | 1,80 | -1,40% | 15.982,00 |
| 23.01.2024 | 1,72 | 1,84 | 1,72 | 1,83 | 4,28% | 35.189,00 |
| 22.01.2024 | 1,80 | 1,81 | 1,75 | 1,75 | -4,34% | 67.765,00 |
| 19.01.2024 | 1,86 | 1,90 | 1,80 | 1,83 | 0,85% | 52.181,00 |
| 18.01.2024 | 1,80 | 1,89 | 1,80 | 1,81 | -1,41% | 21.143,00 |
| 17.01.2024 | 1,90 | 1,90 | 1,80 | 1,84 | 1,07% | 36.444,00 |
| 16.01.2024 | 1,91 | 1,93 | 1,81 | 1,82 | -4,71% | 53.866,00 |
| 15.01.2024 | 1,80 | 1,91 | 1,79 | 1,91 | 6,17% | 72.681,00 |
| 12.01.2024 | 1,64 | 1,80 | 1,64 | 1,80 | 10,43% | 115.614,00 |
| 11.01.2024 | 1,59 | 1,64 | 1,58 | 1,63 | 0,03% | 20.969,00 |
| 10.01.2024 | 1,62 | 1,67 | 1,61 | 1,63 | 0,59% | 136.715,00 |
| 09.01.2024 | 1,50 | 1,62 | 1,50 | 1,62 | 7,93% | 28.334,00 |
| 08.01.2024 | 1,55 | 1,56 | 1,50 | 1,50 | -3,66% | 19.168,00 |
| 05.01.2024 | 1,58 | 1,60 | 1,53 | 1,56 | 0,78% | 34.600,00 |
| 04.01.2024 | 1,55 | 1,59 | 1,52 | 1,55 | 2,08% | 14.193,00 |
| 03.01.2024 | 1,63 | 1,63 | 1,51 | 1,51 | -2,10% | 21.020,00 |
| 02.01.2024 | 1,63 | 1,63 | 1,55 | 1,55 | 1,78% | 26.981,00 |
| 29.12.2023 | 1,52 | 1,60 | 1,52 | 1,52 | -1,14% | 6.923,00 |
| 28.12.2023 | 1,60 | 1,60 | 1,53 | 1,54 | -3,88% | 120.484,00 |
| 27.12.2023 | 1,59 | 1,62 | 1,53 | 1,60 | -0,03% | 16.197,00 |
| 22.12.2023 | 1,62 | 1,68 | 1,60 | 1,60 | -0,59% | 28.345,00 |
| 21.12.2023 | 1,52 | 1,61 | 1,50 | 1,61 | 5,23% | 30.223,00 |
| 20.12.2023 | 1,58 | 1,58 | 1,53 | 1,53 | -3,93% | 22.673,00 |
| 19.12.2023 | 1,62 | 1,62 | 1,56 | 1,59 | -2,45% | 57.907,00 |
| 18.12.2023 | 1,64 | 1,69 | 1,60 | 1,63 | 0,12% | 23.103,00 |
| 15.12.2023 | 1,69 | 1,69 | 1,62 | 1,63 | -3,52% | 38.922,00 |
| 14.12.2023 | 1,61 | 1,69 | 1,57 | 1,69 | 1,65% | 143.006,00 |
| 13.12.2023 | 1,69 | 1,72 | 1,61 | 1,66 | 0,12% | 44.075,00 |
| 12.12.2023 | 1,68 | 1,74 | 1,64 | 1,66 | -1,22% | 16.794,00 |
| 11.12.2023 | 1,74 | 1,74 | 1,67 | 1,68 | -2,86% | 29.279,00 |
| 08.12.2023 | 1,66 | 1,74 | 1,65 | 1,73 | 4,78% | 30.455,00 |