Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,61 | 1,68 | 1,57 | 1,65 | 1,85% | 237.344.003,00 |
| 12.06.2025 | 1,62 | 1,65 | 1,59 | 1,62 | -0,61% | 157.228.659,00 |
| 11.06.2025 | 1,59 | 1,66 | 1,58 | 1,63 | 3,16% | 135.595.031,00 |
| 10.06.2025 | 1,74 | 1,75 | 1,56 | 1,58 | -8,14% | 194.588.836,00 |
| 09.06.2025 | 1,71 | 1,81 | 1,70 | 1,72 | 2,38% | 211.977.419,00 |
| 06.06.2025 | 1,65 | 1,68 | 1,59 | 1,68 | 3,70% | 168.221.759,00 |
| 05.06.2025 | 1,65 | 1,67 | 1,59 | 1,62 | -1,82% | 140.568.779,00 |
| 04.06.2025 | 1,71 | 1,72 | 1,60 | 1,65 | -2,37% | 141.714.112,00 |
| 03.06.2025 | 1,61 | 1,70 | 1,56 | 1,69 | 11,18% | 213.430.558,00 |
| 02.06.2025 | 1,60 | 1,62 | 1,51 | 1,52 | -4,40% | 173.286.156,00 |
| 30.05.2025 | 1,58 | 1,60 | 1,54 | 1,59 | -0,62% | 191.221.899,00 |
| 29.05.2025 | 1,70 | 1,72 | 1,55 | 1,60 | -6,43% | 167.970.278,00 |
| 28.05.2025 | 1,69 | 1,75 | 1,68 | 1,71 | 0,59% | 208.177.968,00 |
| 27.05.2025 | 1,77 | 1,78 | 1,65 | 1,70 | 1,19% | 157.474.634,00 |
| 23.05.2025 | 1,58 | 1,69 | 1,56 | 1,68 | 12,00% | 157.024.323,00 |
| 22.05.2025 | 1,49 | 1,52 | 1,47 | 1,50 | -1,32% | 84.106.479,00 |
| 21.05.2025 | 1,45 | 1,57 | 1,45 | 1,52 | 4,83% | 63.635.950,00 |
| 20.05.2025 | 1,41 | 1,47 | 1,39 | 1,45 | 2,84% | 58.951.889,00 |
| 19.05.2025 | 1,41 | 1,44 | 1,39 | 1,41 | -1,40% | 40.762.745,00 |
| 16.05.2025 | 1,50 | 1,51 | 1,41 | 1,43 | -4,67% | 57.929.242,00 |
| 15.05.2025 | 1,50 | 1,51 | 1,46 | 1,50 | -0,66% | 40.779.405,00 |
| 14.05.2025 | 1,51 | 1,52 | 1,47 | 1,51 | -0,66% | 45.443.754,00 |
| 13.05.2025 | 1,54 | 1,56 | 1,51 | 1,52 | -1,30% | 46.676.391,00 |
| 12.05.2025 | 1,59 | 1,61 | 1,53 | 1,54 | 0,00% | 51.259.884,00 |
| 09.05.2025 | 1,52 | 1,56 | 1,48 | 1,54 | 1,32% | 41.892.121,00 |
| 08.05.2025 | 1,53 | 1,57 | 1,49 | 1,52 | 0,66% | 51.348.620,00 |
| 07.05.2025 | 1,50 | 1,54 | 1,47 | 1,51 | 1,34% | 58.785.667,00 |
| 06.05.2025 | 1,40 | 1,49 | 1,39 | 1,49 | 5,67% | 78.802.287,00 |
| 05.05.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -3,42% | 59.103.731,00 |
| 02.05.2025 | 1,45 | 1,50 | 1,43 | 1,46 | 2,10% | 64.957.262,00 |
| 01.05.2025 | 1,43 | 1,46 | 1,38 | 1,43 | 1,42% | 78.616.027,00 |
| 30.04.2025 | 1,40 | 1,43 | 1,36 | 1,41 | -0,70% | 57.107.244,00 |
| 29.04.2025 | 1,46 | 1,48 | 1,41 | 1,42 | -2,74% | 62.655.740,00 |
| 28.04.2025 | 1,42 | 1,48 | 1,37 | 1,46 | 5,04% | 61.822.383,00 |
| 25.04.2025 | 1,41 | 1,42 | 1,37 | 1,39 | -2,11% | 37.203.691,00 |
| 24.04.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 4,41% | 41.808.367,00 |
| 23.04.2025 | 1,34 | 1,41 | 1,31 | 1,36 | 5,43% | 56.137.607,00 |
| 22.04.2025 | 1,30 | 1,31 | 1,26 | 1,29 | 1,57% | 39.722.814,00 |
| 21.04.2025 | 1,37 | 1,37 | 1,24 | 1,27 | -7,97% | 58.090.813,00 |
| 17.04.2025 | 1,33 | 1,39 | 1,31 | 1,38 | 3,76% | 48.061.611,00 |
| 16.04.2025 | 1,26 | 1,36 | 1,26 | 1,33 | 4,72% | 96.444.607,00 |
| 15.04.2025 | 1,31 | 1,34 | 1,26 | 1,27 | -3,05% | 71.712.832,00 |
| 14.04.2025 | 1,33 | 1,35 | 1,28 | 1,31 | 0,00% | 61.967.775,00 |
| 11.04.2025 | 1,26 | 1,33 | 1,25 | 1,31 | 5,65% | 68.337.354,00 |
| 10.04.2025 | 1,26 | 1,28 | 1,21 | 1,24 | -4,62% | 91.514.348,00 |
| 09.04.2025 | 1,14 | 1,30 | 1,13 | 1,30 | 13,04% | 88.206.695,00 |
| 08.04.2025 | 1,25 | 1,26 | 1,13 | 1,15 | -2,54% | 76.065.674,00 |
| 07.04.2025 | 1,10 | 1,26 | 1,08 | 1,18 | -0,84% | 106.866.962,00 |
| 04.04.2025 | 1,21 | 1,23 | 1,12 | 1,19 | -4,03% | 83.305.335,00 |
| 03.04.2025 | 1,25 | 1,30 | 1,23 | 1,24 | -4,62% | 62.018.217,00 |
| 02.04.2025 | 1,30 | 1,33 | 1,28 | 1,30 | 0,00% | 71.746.422,00 |
| 01.04.2025 | 1,31 | 1,35 | 1,27 | 1,30 | 0,00% | 79.506.982,00 |
| 31.03.2025 | 1,31 | 1,33 | 1,28 | 1,30 | -2,26% | 59.541.139,00 |
| 28.03.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -4,32% | 70.877.482,00 |
| 27.03.2025 | 1,44 | 1,45 | 1,36 | 1,39 | -2,80% | 64.462.482,00 |
| 26.03.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -2,72% | 63.057.764,00 |
| 25.03.2025 | 1,50 | 1,51 | 1,43 | 1,47 | -2,65% | 69.189.321,00 |
| 24.03.2025 | 1,52 | 1,54 | 1,48 | 1,51 | 0,67% | 55.994.253,00 |
| 21.03.2025 | 1,54 | 1,55 | 1,46 | 1,50 | -1,96% | 71.943.636,00 |
| 20.03.2025 | 1,45 | 1,55 | 1,44 | 1,53 | 2,68% | 60.683.996,00 |
| 19.03.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 2,05% | 45.378.894,00 |
| 18.03.2025 | 1,47 | 1,47 | 1,40 | 1,46 | 0,69% | 49.942.345,00 |
| 17.03.2025 | 1,39 | 1,46 | 1,38 | 1,45 | 5,07% | 47.739.204,00 |
| 14.03.2025 | 1,40 | 1,44 | 1,38 | 1,38 | -1,43% | 39.317.929,00 |
| 13.03.2025 | 1,43 | 1,44 | 1,36 | 1,40 | -1,41% | 56.082.065,00 |
| 12.03.2025 | 1,39 | 1,45 | 1,39 | 1,42 | 4,41% | 51.759.371,00 |
| 11.03.2025 | 1,30 | 1,39 | 1,28 | 1,36 | 4,62% | 91.969.083,00 |
| 10.03.2025 | 1,38 | 1,39 | 1,27 | 1,30 | -6,47% | 80.012.526,00 |
| 07.03.2025 | 1,41 | 1,44 | 1,37 | 1,39 | -2,80% | 65.594.097,00 |
| 06.03.2025 | 1,41 | 1,47 | 1,40 | 1,43 | -1,38% | 76.475.363,00 |
| 05.03.2025 | 1,43 | 1,46 | 1,39 | 1,45 | 2,84% | 47.607.722,00 |
| 04.03.2025 | 1,37 | 1,46 | 1,33 | 1,41 | 2,92% | 68.966.412,00 |
| 03.03.2025 | 1,53 | 1,55 | 1,37 | 1,37 | -8,05% | 81.545.645,00 |
| 28.02.2025 | 1,46 | 1,51 | 1,43 | 1,49 | 2,76% | 61.392.451,00 |
| 27.02.2025 | 1,52 | 1,59 | 1,45 | 1,45 | -3,33% | 68.092.662,00 |
| 26.02.2025 | 1,52 | 1,59 | 1,48 | 1,50 | 1,35% | 70.335.819,00 |
| 25.02.2025 | 1,53 | 1,54 | 1,46 | 1,48 | -4,52% | 69.318.660,00 |
| 24.02.2025 | 1,55 | 1,59 | 1,52 | 1,55 | 0,65% | 59.893.680,00 |
| 21.02.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -2,53% | 51.264.240,00 |
| 20.02.2025 | 1,62 | 1,64 | 1,58 | 1,58 | -1,25% | 53.022.408,00 |
| 19.02.2025 | 1,63 | 1,64 | 1,57 | 1,60 | -1,84% | 61.664.392,00 |
| 18.02.2025 | 1,63 | 1,65 | 1,58 | 1,63 | 0,62% | 48.241.132,00 |
| 14.02.2025 | 1,75 | 1,76 | 1,61 | 1,62 | -7,43% | 53.128.810,00 |
| 13.02.2025 | 1,76 | 1,78 | 1,71 | 1,75 | -0,57% | 64.007.086,00 |
| 12.02.2025 | 1,74 | 1,81 | 1,72 | 1,76 | 0,57% | 41.066.379,00 |
| 11.02.2025 | 1,78 | 1,80 | 1,73 | 1,75 | -2,78% | 54.615.659,00 |
| 10.02.2025 | 1,82 | 1,86 | 1,78 | 1,80 | -0,55% | 53.287.730,00 |
| 07.02.2025 | 1,81 | 1,86 | 1,79 | 1,81 | 1,12% | 49.910.252,00 |
| 06.02.2025 | 1,86 | 1,88 | 1,77 | 1,79 | -3,76% | 32.122.493,00 |
| 05.02.2025 | 1,84 | 1,89 | 1,82 | 1,86 | 0,54% | 51.014.107,00 |
| 04.02.2025 | 1,77 | 1,87 | 1,77 | 1,85 | 5,71% | 51.412.873,00 |
| 03.02.2025 | 1,74 | 1,81 | 1,70 | 1,75 | -3,85% | 66.208.616,00 |
| 31.01.2025 | 1,91 | 1,92 | 1,80 | 1,82 | -5,21% | 44.484.240,00 |
| 30.01.2025 | 1,85 | 1,93 | 1,85 | 1,92 | 3,78% | 37.268.907,00 |
| 29.01.2025 | 1,79 | 1,88 | 1,75 | 1,85 | 3,93% | 36.404.347,00 |
| 28.01.2025 | 1,79 | 1,79 | 1,71 | 1,78 | 2,89% | 28.984.552,00 |
| 27.01.2025 | 1,93 | 1,94 | 1,73 | 1,73 | -14,78% | 51.509.945,00 |
| 24.01.2025 | 2,07 | 2,14 | 2,01 | 2,03 | -0,49% | 43.931.522,00 |
| 23.01.2025 | 2,01 | 2,06 | 1,97 | 2,04 | 0,00% | 37.729.631,00 |
| 22.01.2025 | 1,99 | 2,07 | 1,94 | 2,04 | 4,08% | 35.748.698,00 |