Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,26 | 3,35 | 3,05 | 3,17 | -0,63% | 118.992.983,00 |
| 14.10.2025 | 3,08 | 3,29 | 2,87 | 3,19 | 3,57% | 120.866.655,00 |
| 13.10.2025 | 3,04 | 3,14 | 3,01 | 3,08 | 6,94% | 95.354.366,00 |
| 10.10.2025 | 2,84 | 3,08 | 2,79 | 2,88 | 1,77% | 133.598.716,00 |
| 09.10.2025 | 2,84 | 2,97 | 2,78 | 2,83 | -1,05% | 113.842.834,00 |
| 08.10.2025 | 2,88 | 2,99 | 2,80 | 2,86 | 0,35% | 125.282.256,00 |
| 07.10.2025 | 2,84 | 2,97 | 2,80 | 2,85 | 1,42% | 166.851.059,00 |
| 06.10.2025 | 2,83 | 2,96 | 2,79 | 2,81 | 1,44% | 130.299.733,00 |
| 02.10.2025 | 2,79 | 2,86 | 2,70 | 2,77 | 0,00% | 100.414.458,00 |
| 01.10.2025 | 2,73 | 2,80 | 2,71 | 2,77 | 0,73% | 100.270.563,00 |
| 30.09.2025 | 2,75 | 2,82 | 2,72 | 2,75 | -1,43% | 116.383.422,00 |
| 29.09.2025 | 2,84 | 2,85 | 2,75 | 2,79 | 0,72% | 105.339.078,00 |
| 26.09.2025 | 2,85 | 2,93 | 2,75 | 2,77 | -3,15% | 114.359.921,00 |
| 25.09.2025 | 2,68 | 2,87 | 2,64 | 2,86 | 4,00% | 96.822.603,00 |
| 24.09.2025 | 2,80 | 2,95 | 2,73 | 2,75 | -2,48% | 115.983.712,00 |
| 23.09.2025 | 2,82 | 2,92 | 2,77 | 2,82 | 1,44% | 125.131.276,00 |
| 22.09.2025 | 2,70 | 2,79 | 2,61 | 2,78 | 4,12% | 93.405.143,00 |
| 19.09.2025 | 2,56 | 2,74 | 2,55 | 2,67 | 3,89% | 112.473.274,00 |
| 18.09.2025 | 2,56 | 2,58 | 2,49 | 2,57 | 1,18% | 59.550.059,00 |
| 17.09.2025 | 2,48 | 2,58 | 2,47 | 2,54 | 1,60% | 67.888.774,00 |
| 16.09.2025 | 2,59 | 2,60 | 2,47 | 2,50 | -3,10% | 72.966.983,00 |
| 15.09.2025 | 2,35 | 2,61 | 2,34 | 2,58 | 8,86% | 96.577.706,00 |
| 12.09.2025 | 2,44 | 2,44 | 2,35 | 2,37 | -2,47% | 59.090.756,00 |
| 11.09.2025 | 2,45 | 2,50 | 2,41 | 2,43 | -0,82% | 69.155.201,00 |
| 10.09.2025 | 2,39 | 2,48 | 2,39 | 2,45 | 2,51% | 66.891.111,00 |
| 09.09.2025 | 2,40 | 2,44 | 2,36 | 2,39 | 0,42% | 61.353.772,00 |
| 08.09.2025 | 2,36 | 2,40 | 2,32 | 2,38 | 1,28% | 57.213.621,00 |
| 05.09.2025 | 2,30 | 2,35 | 2,23 | 2,35 | 3,07% | 47.660.992,00 |
| 04.09.2025 | 2,34 | 2,37 | 2,26 | 2,28 | -2,98% | 59.231.886,00 |
| 03.09.2025 | 2,25 | 2,35 | 2,23 | 2,35 | 3,07% | 67.380.639,00 |
| 02.09.2025 | 2,26 | 2,28 | 2,20 | 2,28 | -1,72% | 52.308.535,00 |
| 29.08.2025 | 2,26 | 2,39 | 2,26 | 2,32 | 5,45% | 75.128.040,00 |
| 28.08.2025 | 2,14 | 2,23 | 2,14 | 2,20 | 1,38% | 46.382.066,00 |
| 27.08.2025 | 2,20 | 2,24 | 2,14 | 2,17 | -2,25% | 55.307.852,00 |
| 26.08.2025 | 2,09 | 2,25 | 2,08 | 2,22 | 6,73% | 83.962.948,00 |
| 25.08.2025 | 2,07 | 2,12 | 2,04 | 2,08 | 0,00% | 44.090.303,00 |
| 22.08.2025 | 1,99 | 2,11 | 1,96 | 2,08 | 6,67% | 60.708.682,00 |
| 21.08.2025 | 1,92 | 1,96 | 1,89 | 1,95 | 1,56% | 31.931.759,00 |
| 20.08.2025 | 1,92 | 1,96 | 1,86 | 1,92 | -0,52% | 43.891.577,00 |
| 19.08.2025 | 2,09 | 2,11 | 1,91 | 1,93 | -6,31% | 53.206.892,00 |
| 18.08.2025 | 2,02 | 2,08 | 2,01 | 2,06 | 1,48% | 46.190.216,00 |
| 15.08.2025 | 2,04 | 2,05 | 1,97 | 2,03 | 0,00% | 47.572.792,00 |
| 14.08.2025 | 2,00 | 2,07 | 1,98 | 2,03 | 0,50% | 70.277.229,00 |
| 13.08.2025 | 2,00 | 2,10 | 1,99 | 2,02 | -6,48% | 132.475.991,00 |
| 12.08.2025 | 2,12 | 2,18 | 2,11 | 2,16 | 1,89% | 45.064.650,00 |
| 11.08.2025 | 2,12 | 2,19 | 2,08 | 2,12 | 0,00% | 39.355.507,00 |
| 08.08.2025 | 2,25 | 2,36 | 2,12 | 2,12 | -5,36% | 53.141.514,00 |
| 07.08.2025 | 2,25 | 2,28 | 2,19 | 2,24 | -0,88% | 41.702.868,00 |
| 06.08.2025 | 2,25 | 2,33 | 2,23 | 2,26 | 0,89% | 53.680.885,00 |
| 05.08.2025 | 2,13 | 2,24 | 2,11 | 2,24 | 5,16% | 63.877.385,00 |
| 04.08.2025 | 2,05 | 2,15 | 2,03 | 2,13 | 4,41% | 52.341.492,00 |
| 01.08.2025 | 1,99 | 2,06 | 1,94 | 2,04 | -1,45% | 57.913.611,00 |
| 31.07.2025 | 2,07 | 2,10 | 2,02 | 2,07 | -0,48% | 73.193.445,00 |
| 30.07.2025 | 2,12 | 2,17 | 2,05 | 2,08 | -2,35% | 76.492.324,00 |
| 29.07.2025 | 2,20 | 2,24 | 2,12 | 2,13 | -4,05% | 80.417.425,00 |
| 28.07.2025 | 2,21 | 2,22 | 2,15 | 2,22 | 0,00% | 54.690.810,00 |
| 25.07.2025 | 2,25 | 2,27 | 2,17 | 2,22 | -2,20% | 67.060.616,00 |
| 24.07.2025 | 2,17 | 2,28 | 2,17 | 2,27 | 3,65% | 91.622.816,00 |
| 23.07.2025 | 2,17 | 2,24 | 2,10 | 2,19 | 1,39% | 76.381.006,00 |
| 22.07.2025 | 2,09 | 2,17 | 2,07 | 2,16 | 2,37% | 93.485.864,00 |
| 21.07.2025 | 2,15 | 2,18 | 2,08 | 2,11 | -1,40% | 82.016.779,00 |
| 18.07.2025 | 2,11 | 2,17 | 2,06 | 2,14 | 1,42% | 79.776.258,00 |
| 17.07.2025 | 2,03 | 2,15 | 2,02 | 2,11 | 3,94% | 79.338.023,00 |
| 16.07.2025 | 1,89 | 2,06 | 1,88 | 2,03 | 8,56% | 116.638.221,00 |
| 15.07.2025 | 1,84 | 1,88 | 1,79 | 1,87 | 0,54% | 60.140.731,00 |
| 14.07.2025 | 1,76 | 1,86 | 1,75 | 1,86 | 4,49% | 67.535.135,00 |
| 11.07.2025 | 1,71 | 1,81 | 1,70 | 1,78 | 2,89% | 60.539.644,00 |
| 10.07.2025 | 1,71 | 1,77 | 1,70 | 1,73 | 2,37% | 62.588.673,00 |
| 09.07.2025 | 1,74 | 1,74 | 1,67 | 1,69 | -2,31% | 69.802.280,00 |
| 08.07.2025 | 1,81 | 1,81 | 1,69 | 1,73 | -4,42% | 103.520.469,00 |
| 07.07.2025 | 1,78 | 1,84 | 1,73 | 1,81 | -0,55% | 103.020.449,00 |
| 03.07.2025 | 1,83 | 1,85 | 1,77 | 1,82 | 0,55% | 45.244.737,00 |
| 02.07.2025 | 1,76 | 1,86 | 1,76 | 1,81 | 3,43% | 129.971.429,00 |
| 01.07.2025 | 1,81 | 1,81 | 1,73 | 1,75 | -3,85% | 64.427.029,00 |
| 30.06.2025 | 1,80 | 1,85 | 1,76 | 1,82 | 1,68% | 77.115.287,00 |
| 27.06.2025 | 1,85 | 1,88 | 1,75 | 1,79 | -2,72% | 120.960.426,00 |
| 26.06.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 3,95% | 137.067.580,00 |
| 25.06.2025 | 1,79 | 1,81 | 1,72 | 1,77 | -1,67% | 142.030.032,00 |
| 24.06.2025 | 1,77 | 1,83 | 1,74 | 1,80 | 2,86% | 182.157.287,00 |
| 23.06.2025 | 1,73 | 1,79 | 1,71 | 1,75 | 0,57% | 208.602.223,00 |
| 20.06.2025 | 1,84 | 1,84 | 1,71 | 1,74 | -5,43% | 187.690.454,00 |
| 18.06.2025 | 1,80 | 1,84 | 1,78 | 1,84 | 0,55% | 200.178.875,00 |
| 17.06.2025 | 1,85 | 1,87 | 1,77 | 1,83 | -1,61% | 227.897.650,00 |
| 16.06.2025 | 1,72 | 1,90 | 1,72 | 1,86 | 12,73% | 343.662.320,00 |
| 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 |