Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,77 | 3,86 | 3,62 | 3,67 | -5,41% | 51.099,00 |
| 05.03.2026 | 4,08 | 4,10 | 3,78 | 3,88 | -5,83% | 51.099,00 |
| 04.03.2026 | 4,08 | 4,15 | 3,92 | 4,12 | 3,00% | 23.091.159,00 |
| 03.03.2026 | 4,21 | 4,24 | 3,89 | 4,00 | -8,47% | 29.724.575,00 |
| 02.03.2026 | 4,09 | 4,38 | 4,08 | 4,37 | 4,55% | 40.599.899,00 |
| 27.02.2026 | 4,21 | 4,22 | 4,07 | 4,18 | -1,88% | 29.418.562,00 |
| 26.02.2026 | 4,21 | 4,27 | 4,08 | 4,26 | 0,71% | 35.863.306,00 |
| 25.02.2026 | 4,36 | 4,41 | 4,21 | 4,23 | -1,63% | 32.606.894,00 |
| 24.02.2026 | 4,15 | 4,31 | 4,04 | 4,30 | 2,63% | 38.298.634,00 |
| 23.02.2026 | 4,04 | 4,27 | 4,00 | 4,19 | 3,20% | 48.298.348,00 |
| 20.02.2026 | 4,10 | 4,23 | 3,95 | 4,06 | -0,73% | 44.630.713,00 |
| 19.02.2026 | 3,91 | 4,11 | 3,83 | 4,09 | 4,34% | 48.008.458,00 |
| 18.02.2026 | 3,84 | 4,01 | 3,83 | 3,92 | 2,89% | 38.540.663,00 |
| 17.02.2026 | 3,75 | 3,82 | 3,59 | 3,81 | 0,79% | 42.134.488,00 |
| 13.02.2026 | 3,83 | 3,94 | 3,73 | 3,78 | -1,31% | 51.529.777,00 |
| 12.02.2026 | 3,95 | 3,99 | 3,77 | 3,83 | -3,28% | 49.634.208,00 |
| 11.02.2026 | 3,94 | 4,03 | 3,80 | 3,96 | 2,06% | 38.652.192,00 |
| 10.02.2026 | 3,93 | 3,98 | 3,86 | 3,88 | -1,77% | 32.729.097,00 |
| 09.02.2026 | 3,71 | 3,99 | 3,67 | 3,95 | 7,05% | 43.401.940,00 |
| 06.02.2026 | 3,55 | 3,71 | 3,45 | 3,69 | 6,65% | 43.301.019,00 |
| 05.02.2026 | 3,58 | 3,69 | 3,43 | 3,46 | -6,23% | 47.457.415,00 |
| 04.02.2026 | 4,09 | 4,10 | 3,53 | 3,69 | -10,00% | 54.405.665,00 |
| 03.02.2026 | 3,91 | 4,14 | 3,88 | 4,10 | 8,47% | 76.274.000,00 |
| 02.02.2026 | 3,79 | 4,02 | 3,70 | 3,78 | -4,55% | 64.128.156,00 |
| 30.01.2026 | 4,08 | 4,25 | 3,92 | 3,96 | -6,60% | 56.928.227,00 |
| 29.01.2026 | 4,37 | 4,43 | 4,05 | 4,24 | -1,62% | 62.317.890,00 |
| 28.01.2026 | 3,98 | 4,32 | 3,95 | 4,31 | 9,39% | 73.991.618,00 |
| 27.01.2026 | 3,71 | 3,96 | 3,66 | 3,94 | 6,49% | 44.719.690,00 |
| 26.01.2026 | 3,98 | 4,05 | 3,67 | 3,70 | -5,13% | 58.476.876,00 |
| 23.01.2026 | 3,95 | 3,96 | 3,78 | 3,90 | -0,51% | 41.024.091,00 |
| 22.01.2026 | 3,80 | 3,92 | 3,78 | 3,92 | 4,53% | 61.423.644,00 |
| 21.01.2026 | 3,72 | 3,77 | 3,64 | 3,75 | 1,63% | 70.850.939,00 |
| 20.01.2026 | 3,63 | 3,76 | 3,61 | 3,69 | 0,00% | 67.859.795,00 |
| 16.01.2026 | 3,59 | 3,80 | 3,57 | 3,69 | 3,94% | 68.959.895,00 |
| 15.01.2026 | 3,50 | 3,64 | 3,42 | 3,55 | 1,72% | 77.634.225,00 |
| 14.01.2026 | 3,36 | 3,55 | 3,30 | 3,49 | 4,18% | 62.193.305,00 |
| 13.01.2026 | 3,40 | 3,42 | 3,33 | 3,35 | -0,89% | 40.757.338,00 |
| 12.01.2026 | 3,33 | 3,41 | 3,28 | 3,38 | 2,11% | 25.275.336,00 |
| 09.01.2026 | 3,40 | 3,51 | 3,26 | 3,31 | -0,60% | 37.255.804,00 |
| 08.01.2026 | 3,29 | 3,35 | 3,26 | 3,33 | 0,00% | 50.281.160,00 |
| 07.01.2026 | 3,22 | 3,34 | 3,21 | 3,33 | 1,52% | 41.655.219,00 |
| 06.01.2026 | 3,25 | 3,33 | 3,21 | 3,28 | 1,86% | 53.459.202,00 |
| 05.01.2026 | 3,12 | 3,23 | 3,03 | 3,22 | 6,27% | 62.653.657,00 |