Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,38 | 2,40 | 2,32 | 2,39 | 4,82% | 23.201.436,00 |
| 20.11.2024 | 2,36 | 2,38 | 2,25 | 2,28 | -3,80% | 23.580.869,00 |
| 19.11.2024 | 2,28 | 2,38 | 2,23 | 2,37 | 4,41% | 32.171.643,00 |
| 18.11.2024 | 2,18 | 2,33 | 2,16 | 2,27 | 8,61% | 34.991.005,00 |
| 15.11.2024 | 2,03 | 2,22 | 2,03 | 2,09 | 0,97% | 40.402.607,00 |
| 14.11.2024 | 2,06 | 2,09 | 2,02 | 2,07 | -0,48% | 16.062.264,00 |
| 13.11.2024 | 2,20 | 2,20 | 2,06 | 2,08 | -3,26% | 28.783.859,00 |
| 12.11.2024 | 1,99 | 2,17 | 1,99 | 2,15 | 5,39% | 28.392.834,00 |
| 11.11.2024 | 2,05 | 2,06 | 1,97 | 2,04 | 0,00% | 25.660.267,00 |
| 08.11.2024 | 2,11 | 2,14 | 2,01 | 2,04 | -3,77% | 20.680.255,00 |
| 07.11.2024 | 2,06 | 2,19 | 2,01 | 2,12 | 3,92% | 18.457.023,00 |
| 06.11.2024 | 2,10 | 2,13 | 2,03 | 2,04 | -0,97% | 14.182.743,00 |
| 05.11.2024 | 2,07 | 2,11 | 2,05 | 2,06 | -0,48% | 8.409.874,00 |
| 04.11.2024 | 2,04 | 2,09 | 2,00 | 2,07 | -0,48% | 15.178.167,00 |
| 01.11.2024 | 2,13 | 2,17 | 2,06 | 2,08 | -0,95% | 17.447.563,00 |
| 31.10.2024 | 2,12 | 2,15 | 2,05 | 2,10 | -2,33% | 18.531.335,00 |
| 30.10.2024 | 2,15 | 2,19 | 2,12 | 2,15 | -0,46% | 12.449.552,00 |
| 29.10.2024 | 2,25 | 2,27 | 2,15 | 2,16 | -3,14% | 15.827.314,00 |
| 28.10.2024 | 2,17 | 2,26 | 2,14 | 2,23 | 1,83% | 22.469.607,00 |
| 25.10.2024 | 2,19 | 2,23 | 2,14 | 2,19 | -0,45% | 13.828.787,00 |
| 24.10.2024 | 2,18 | 2,22 | 2,14 | 2,20 | 1,38% | 17.620.615,00 |
| 23.10.2024 | 2,25 | 2,27 | 2,13 | 2,17 | -5,24% | 22.118.422,00 |
| 22.10.2024 | 2,25 | 2,31 | 2,21 | 2,29 | 0,00% | 20.453.211,00 |
| 21.10.2024 | 2,40 | 2,40 | 2,24 | 2,29 | -3,78% | 27.724.923,00 |
| 18.10.2024 | 2,26 | 2,40 | 2,21 | 2,38 | 6,73% | 43.643.700,00 |
| 17.10.2024 | 2,20 | 2,31 | 2,18 | 2,23 | 2,29% | 33.353.770,00 |
| 16.10.2024 | 1,99 | 2,24 | 1,98 | 2,18 | 12,95% | 54.523.296,00 |
| 15.10.2024 | 1,93 | 1,94 | 1,86 | 1,93 | 0,00% | 16.491.925,00 |
| 14.10.2024 | 1,90 | 1,95 | 1,88 | 1,93 | 0,52% | 10.404.128,00 |
| 11.10.2024 | 1,86 | 1,92 | 1,84 | 1,92 | 2,13% | 18.636.634,00 |
| 10.10.2024 | 1,82 | 1,89 | 1,82 | 1,88 | 1,62% | 14.500.354,00 |
| 09.10.2024 | 1,90 | 1,90 | 1,82 | 1,85 | -3,14% | 13.287.988,00 |
| 08.10.2024 | 1,86 | 1,92 | 1,84 | 1,91 | 0,53% | 12.900.374,00 |
| 07.10.2024 | 1,97 | 1,97 | 1,85 | 1,90 | -3,06% | 19.419.358,00 |
| 04.10.2024 | 1,90 | 1,98 | 1,90 | 1,96 | 3,16% | 14.077.333,00 |
| 03.10.2024 | 1,95 | 1,99 | 1,88 | 1,90 | -1,04% | 15.295.337,00 |
| 02.10.2024 | 1,90 | 1,94 | 1,89 | 1,92 | 1,05% | 15.371.010,00 |
| 01.10.2024 | 1,84 | 1,91 | 1,83 | 1,90 | 3,83% | 19.650.951,00 |
| 30.09.2024 | 1,86 | 1,88 | 1,78 | 1,83 | -2,14% | 16.912.460,00 |
| 27.09.2024 | 1,89 | 1,90 | 1,82 | 1,87 | 0,54% | 13.636.544,00 |
| 26.09.2024 | 1,91 | 1,94 | 1,84 | 1,86 | -1,06% | 23.562.471,00 |
| 25.09.2024 | 1,83 | 1,93 | 1,82 | 1,88 | 4,44% | 25.291.471,00 |
| 24.09.2024 | 1,81 | 1,84 | 1,78 | 1,80 | 1,69% | 22.259.752,00 |
| 23.09.2024 | 1,71 | 1,81 | 1,69 | 1,77 | 4,73% | 36.476.295,00 |
| 20.09.2024 | 1,65 | 1,70 | 1,62 | 1,69 | 6,96% | 26.474.563,00 |
| 19.09.2024 | 1,57 | 1,60 | 1,54 | 1,58 | 3,95% | 10.039.481,00 |
| 18.09.2024 | 1,54 | 1,58 | 1,51 | 1,52 | -1,30% | 21.392.129,00 |
| 17.09.2024 | 1,57 | 1,59 | 1,54 | 1,54 | -0,65% | 16.052.500,00 |
| 16.09.2024 | 1,59 | 1,60 | 1,53 | 1,55 | -1,27% | 7.844.159,00 |
| 13.09.2024 | 1,63 | 1,63 | 1,54 | 1,57 | -3,09% | 11.889.812,00 |
| 12.09.2024 | 1,60 | 1,65 | 1,60 | 1,62 | 1,89% | 11.494.819,00 |
| 11.09.2024 | 1,49 | 1,60 | 1,48 | 1,59 | 6,71% | 20.840.869,00 |
| 10.09.2024 | 1,46 | 1,51 | 1,43 | 1,49 | 3,47% | 11.857.549,00 |
| 09.09.2024 | 1,47 | 1,48 | 1,43 | 1,44 | 0,00% | 9.368.335,00 |
| 06.09.2024 | 1,49 | 1,50 | 1,40 | 1,44 | -3,36% | 17.174.697,00 |
| 05.09.2024 | 1,54 | 1,55 | 1,49 | 1,49 | -2,61% | 16.837.000,00 |
| 04.09.2024 | 1,54 | 1,58 | 1,51 | 1,53 | 0,00% | 17.982.798,00 |
| 03.09.2024 | 1,65 | 1,67 | 1,51 | 1,53 | -8,38% | 20.451.707,00 |
| 30.08.2024 | 1,67 | 1,68 | 1,62 | 1,67 | 1,21% | 9.587.858,00 |
| 29.08.2024 | 1,66 | 1,69 | 1,61 | 1,65 | 1,85% | 16.874.999,00 |
| 28.08.2024 | 1,67 | 1,68 | 1,61 | 1,62 | -5,26% | 16.517.812,00 |
| 27.08.2024 | 1,71 | 1,73 | 1,65 | 1,71 | 0,00% | 15.574.220,00 |
| 26.08.2024 | 1,75 | 1,77 | 1,69 | 1,71 | 0,00% | 21.424.903,00 |
| 23.08.2024 | 1,61 | 1,77 | 1,59 | 1,71 | 14,00% | 28.188.065,00 |
| 22.08.2024 | 1,57 | 1,59 | 1,49 | 1,50 | -4,46% | 9.634.927,00 |
| 21.08.2024 | 1,55 | 1,58 | 1,54 | 1,57 | 0,64% | 9.966.298,00 |
| 20.08.2024 | 1,60 | 1,61 | 1,54 | 1,56 | -1,89% | 14.204.736,00 |
| 19.08.2024 | 1,56 | 1,63 | 1,56 | 1,59 | 1,92% | 13.026.584,00 |
| 16.08.2024 | 1,61 | 1,61 | 1,53 | 1,56 | -3,11% | 13.027.231,00 |
| 15.08.2024 | 1,57 | 1,63 | 1,57 | 1,61 | 2,55% | 13.094.170,00 |
| 14.08.2024 | 1,54 | 1,61 | 1,53 | 1,57 | 2,61% | 11.979.876,00 |
| 13.08.2024 | 1,55 | 1,55 | 1,51 | 1,53 | -0,65% | 9.686.358,00 |
| 12.08.2024 | 1,50 | 1,56 | 1,50 | 1,54 | 4,05% | 18.801.958,00 |
| 09.08.2024 | 1,56 | 1,58 | 1,48 | 1,48 | -3,90% | 13.487.760,00 |
| 08.08.2024 | 1,52 | 1,58 | 1,51 | 1,54 | 2,67% | 13.826.876,00 |
| 07.08.2024 | 1,61 | 1,63 | 1,50 | 1,50 | -4,46% | 20.075.156,00 |
| 06.08.2024 | 1,57 | 1,61 | 1,54 | 1,57 | 1,95% | 16.497.070,00 |
| 05.08.2024 | 1,46 | 1,54 | 1,42 | 1,54 | -3,75% | 27.486.471,00 |
| 02.08.2024 | 1,70 | 1,71 | 1,57 | 1,60 | -9,09% | 32.639.474,00 |
| 01.08.2024 | 1,96 | 1,96 | 1,74 | 1,76 | -10,66% | 33.499.840,00 |
| 31.07.2024 | 1,89 | 1,99 | 1,86 | 1,97 | 5,91% | 36.096.529,00 |
| 30.07.2024 | 1,84 | 1,87 | 1,82 | 1,86 | 0,54% | 14.042.732,00 |
| 29.07.2024 | 1,92 | 1,94 | 1,81 | 1,85 | -4,15% | 11.838.673,00 |
| 26.07.2024 | 1,89 | 1,93 | 1,88 | 1,93 | 2,66% | 13.884.945,00 |
| 25.07.2024 | 1,87 | 1,91 | 1,82 | 1,88 | -1,05% | 18.912.179,00 |
| 24.07.2024 | 1,95 | 1,97 | 1,89 | 1,90 | -3,06% | 15.400.256,00 |
| 23.07.2024 | 1,98 | 2,00 | 1,91 | 1,96 | -1,01% | 9.313.327,00 |
| 22.07.2024 | 1,96 | 1,99 | 1,93 | 1,98 | 1,54% | 11.405.000,00 |
| 19.07.2024 | 1,95 | 1,98 | 1,93 | 1,95 | 0,00% | 11.336.489,00 |
| 18.07.2024 | 2,01 | 2,03 | 1,95 | 1,95 | -2,50% | 20.322.312,00 |
| 17.07.2024 | 2,10 | 2,12 | 2,00 | 2,00 | -6,10% | 22.569.597,00 |
| 16.07.2024 | 2,14 | 2,17 | 2,10 | 2,13 | -1,39% | 19.832.140,00 |
| 15.07.2024 | 2,24 | 2,26 | 2,15 | 2,16 | -3,57% | 23.829.664,00 |
| 12.07.2024 | 2,28 | 2,30 | 2,22 | 2,24 | -1,75% | 11.060.029,00 |
| 11.07.2024 | 2,26 | 2,29 | 2,23 | 2,28 | 1,79% | 10.583.902,00 |
| 10.07.2024 | 2,06 | 2,26 | 2,06 | 2,24 | 8,74% | 24.271.075,00 |
| 09.07.2024 | 2,03 | 2,09 | 2,01 | 2,06 | 1,48% | 11.540.448,00 |
| 08.07.2024 | 2,06 | 2,10 | 2,02 | 2,03 | -1,46% | 16.893.228,00 |
| 05.07.2024 | 2,15 | 2,15 | 2,06 | 2,06 | -2,83% | 7.351.500,00 |
| 03.07.2024 | 2,13 | 2,17 | 2,11 | 2,12 | 0,00% | 8.538.253,00 |