Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |