3,172€
-0,41%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,20 | 3,29 | 3,04 | 3,08 | -4,37% | 12.224,00 |
| 04.05.2026 | 3,22 | 3,26 | 3,16 | 3,22 | -1,38% | 32.650,00 |
| 30.04.2026 | 3,08 | 3,28 | 3,05 | 3,27 | 5,28% | 5.056,00 |
| 29.04.2026 | 3,23 | 3,25 | 3,08 | 3,11 | -3,15% | 5.394,00 |
| 28.04.2026 | 3,35 | 3,36 | 3,14 | 3,21 | -2,79% | 5.479,00 |
| 27.04.2026 | 3,26 | 3,32 | 3,22 | 3,30 | 1,73% | 2.472,00 |
| 24.04.2026 | 3,41 | 3,42 | 3,23 | 3,24 | -3,60% | 7.914,00 |
| 23.04.2026 | 3,46 | 3,56 | 3,26 | 3,36 | -3,31% | 12.543,00 |
| 22.04.2026 | 3,29 | 3,50 | 3,26 | 3,48 | 6,92% | 45.506,00 |
| 21.04.2026 | 3,38 | 3,39 | 3,22 | 3,25 | -3,30% | 5.808,00 |
| 20.04.2026 | 3,30 | 3,38 | 3,21 | 3,36 | 2,09% | 20.037,00 |
| 17.04.2026 | 3,37 | 3,43 | 3,27 | 3,30 | -1,20% | 27.492,00 |
| 16.04.2026 | 3,30 | 3,41 | 3,27 | 3,34 | 1,28% | 4.702,00 |
| 15.04.2026 | 3,17 | 3,40 | 3,16 | 3,29 | 2,87% | 16.298,00 |
| 14.04.2026 | 3,15 | 3,25 | 3,15 | 3,20 | 0,63% | 18.528,00 |
| 13.04.2026 | 2,99 | 3,19 | 2,97 | 3,18 | 4,64% | 13.710,00 |
| 10.04.2026 | 3,01 | 3,12 | 2,99 | 3,04 | 0,07% | 1.925,00 |
| 09.04.2026 | 3,04 | 3,08 | 2,96 | 3,04 | 0,80% | 14.473,00 |
| 08.04.2026 | 3,15 | 3,22 | 2,91 | 3,01 | -0,56% | 38.132,00 |
| 07.04.2026 | 3,12 | 3,13 | 2,98 | 3,03 | -4,32% | 6.334,00 |
| 02.04.2026 | 3,14 | 3,22 | 3,01 | 3,17 | -0,47% | 8.538,00 |
| 01.04.2026 | 3,08 | 3,30 | 3,03 | 3,18 | 3,88% | 12.106,00 |
| 31.03.2026 | 2,92 | 3,10 | 2,90 | 3,06 | 6,83% | 47.593,00 |
| 30.03.2026 | 3,01 | 3,04 | 2,84 | 2,87 | -3,40% | 44.728,00 |
| 27.03.2026 | 2,94 | 3,02 | 2,86 | 2,97 | 2,24% | 38.175,00 |
| 26.03.2026 | 3,11 | 3,11 | 2,86 | 2,90 | -6,05% | 7.733,00 |
| 25.03.2026 | 3,07 | 3,17 | 3,05 | 3,09 | 1,95% | 19.130,00 |
| 24.03.2026 | 2,87 | 3,04 | 2,87 | 3,03 | 2,54% | 16.887,00 |
| 23.03.2026 | 2,85 | 3,02 | 2,74 | 2,96 | 2,46% | 31.292,00 |
| 20.03.2026 | 3,05 | 3,09 | 2,81 | 2,89 | -5,19% | 55.854,00 |
| 19.03.2026 | 3,16 | 3,17 | 2,93 | 3,04 | -4,10% | 13.671,00 |
| 18.03.2026 | 3,24 | 3,27 | 3,12 | 3,17 | -1,00% | 9.570,00 |
| 17.03.2026 | 3,21 | 3,31 | 3,16 | 3,21 | -0,03% | 2.574,00 |
| 16.03.2026 | 3,38 | 3,39 | 3,12 | 3,21 | -4,18% | 12.184,00 |
| 13.03.2026 | 3,49 | 3,56 | 3,30 | 3,35 | -3,68% | 12.468,00 |
| 12.03.2026 | 3,43 | 3,55 | 3,33 | 3,48 | 0,78% | 10.920,00 |
| 11.03.2026 | 3,48 | 3,52 | 3,38 | 3,45 | -0,86% | 7.606,00 |
| 10.03.2026 | 3,28 | 3,56 | 3,24 | 3,48 | 5,97% | 12.256,00 |
| 09.03.2026 | 3,10 | 3,30 | 3,07 | 3,28 | 3,57% | 31.568,00 |
| 06.03.2026 | 3,35 | 3,41 | 3,12 | 3,17 | -4,95% | 18.718,00 |
| 05.03.2026 | 3,54 | 3,63 | 3,27 | 3,33 | -5,36% | 13.369,00 |
| 04.03.2026 | 3,41 | 3,56 | 3,37 | 3,52 | 2,26% | 18.578,00 |
| 03.03.2026 | 3,71 | 3,72 | 3,37 | 3,45 | -7,67% | 27.435,00 |
| 02.03.2026 | 3,49 | 3,74 | 3,46 | 3,73 | 5,96% | 30.575,00 |
| 27.02.2026 | 3,57 | 3,67 | 3,45 | 3,52 | -1,87% | 12.749,00 |
| 26.02.2026 | 3,58 | 3,65 | 3,46 | 3,59 | 0,22% | 6.215,00 |
| 25.02.2026 | 3,70 | 3,74 | 3,57 | 3,58 | -2,03% | 11.437,00 |
| 24.02.2026 | 3,53 | 3,66 | 3,43 | 3,65 | 2,55% | 5.780,00 |
| 23.02.2026 | 3,41 | 3,62 | 3,40 | 3,56 | 3,31% | 14.108,00 |
| 20.02.2026 | 3,50 | 3,59 | 3,36 | 3,45 | -0,46% | 30.185,00 |
| 19.02.2026 | 3,34 | 3,49 | 3,26 | 3,47 | 4,12% | 12.626,00 |
| 18.02.2026 | 3,23 | 3,39 | 3,17 | 3,33 | 3,26% | 15.660,00 |
| 17.02.2026 | 3,23 | 3,23 | 3,04 | 3,22 | -0,40% | 30.413,00 |
| 16.02.2026 | 3,20 | 3,25 | 3,20 | 3,24 | 1,54% | 8.759,00 |
| 13.02.2026 | 3,24 | 3,32 | 3,15 | 3,19 | -1,42% | 9.327,00 |
| 12.02.2026 | 3,35 | 3,36 | 3,18 | 3,23 | -3,12% | 20.232,00 |
| 11.02.2026 | 3,27 | 3,39 | 3,21 | 3,34 | 2,11% | 7.999,00 |
| 10.02.2026 | 3,29 | 3,34 | 3,24 | 3,27 | -1,45% | 2.975,00 |
| 09.02.2026 | 3,21 | 3,34 | 3,08 | 3,32 | 5,64% | 25.260,00 |
| 06.02.2026 | 2,89 | 3,14 | 2,88 | 3,14 | 7,68% | 24.689,00 |
| 05.02.2026 | 3,10 | 3,12 | 2,91 | 2,92 | -6,72% | 10.420,00 |
| 04.02.2026 | 3,48 | 3,50 | 3,00 | 3,13 | -9,63% | 51.767,00 |
| 03.02.2026 | 3,28 | 3,50 | 3,26 | 3,46 | 7,86% | 48.777,00 |
| 02.02.2026 | 3,16 | 3,40 | 3,13 | 3,21 | -3,81% | 25.310,00 |
| 30.01.2026 | 3,51 | 3,56 | 3,31 | 3,33 | -5,87% | 28.000,00 |
| 29.01.2026 | 3,62 | 3,69 | 3,40 | 3,54 | -1,58% | 23.756,00 |
| 28.01.2026 | 3,32 | 3,62 | 3,31 | 3,60 | 9,90% | 35.238,00 |
| 27.01.2026 | 3,16 | 3,30 | 3,07 | 3,27 | 5,37% | 10.710,00 |
| 26.01.2026 | 3,37 | 3,41 | 3,09 | 3,11 | -5,99% | 31.088,00 |
| 23.01.2026 | 3,39 | 3,42 | 3,22 | 3,31 | -0,90% | 14.277,00 |
| 22.01.2026 | 3,30 | 3,34 | 3,22 | 3,34 | 3,54% | 29.014,00 |
| 21.01.2026 | 3,19 | 3,23 | 3,11 | 3,22 | 2,64% | 15.976,00 |
| 20.01.2026 | 3,22 | 3,23 | 3,07 | 3,14 | -3,06% | 56.444,00 |
| 19.01.2026 | 3,22 | 3,24 | 3,16 | 3,24 | 1,60% | 35.741,00 |
| 16.01.2026 | 3,13 | 3,27 | 3,08 | 3,19 | 4,53% | 17.368,00 |
| 15.01.2026 | 2,97 | 3,13 | 2,93 | 3,05 | 2,04% | 14.679,00 |
| 14.01.2026 | 2,92 | 3,05 | 2,84 | 2,99 | 4,04% | 15.392,00 |
| 13.01.2026 | 2,89 | 2,93 | 2,86 | 2,87 | -0,86% | 35.638,00 |
| 12.01.2026 | 2,89 | 2,93 | 2,81 | 2,90 | 1,79% | 22.036,00 |
| 09.01.2026 | 2,88 | 3,01 | 2,80 | 2,85 | -0,70% | 27.544,00 |
| 08.01.2026 | 2,77 | 2,87 | 2,76 | 2,87 | 0,77% | 9.105,00 |
| 07.01.2026 | 2,81 | 2,88 | 2,74 | 2,84 | 1,43% | 63.836,00 |
| 06.01.2026 | 2,73 | 2,84 | 2,70 | 2,80 | 2,37% | 15.143,00 |
| 05.01.2026 | 2,58 | 2,75 | 2,52 | 2,74 | 6,37% | 34.113,00 |
| 02.01.2026 | 2,28 | 2,62 | 2,28 | 2,57 | 11,91% | 24.989,00 |
| 30.12.2025 | 2,29 | 2,31 | 2,27 | 2,30 | 0,22% | 1.350,00 |
| 29.12.2025 | 2,30 | 2,38 | 2,25 | 2,30 | -2,80% | 15.535,00 |
| 23.12.2025 | 2,36 | 2,45 | 2,31 | 2,36 | 0,43% | 14.453,00 |
| 22.12.2025 | 2,27 | 2,45 | 2,27 | 2,35 | -0,63% | 34.938,00 |
| 19.12.2025 | 2,19 | 2,39 | 2,19 | 2,37 | 8,28% | 98.430,00 |
| 18.12.2025 | 2,12 | 2,20 | 2,11 | 2,19 | 3,07% | 6.206,00 |
| 17.12.2025 | 2,23 | 2,25 | 2,12 | 2,12 | -4,25% | 25.262,00 |
| 16.12.2025 | 2,13 | 2,23 | 2,13 | 2,21 | 2,55% | 8.504,00 |
| 15.12.2025 | 2,23 | 2,30 | 2,16 | 2,16 | -2,92% | 7.284,00 |
| 12.12.2025 | 2,35 | 2,38 | 2,17 | 2,22 | -5,56% | 21.887,00 |
| 11.12.2025 | 2,28 | 2,39 | 2,25 | 2,36 | 2,57% | 16.642,00 |
| 10.12.2025 | 2,35 | 2,37 | 2,24 | 2,30 | -3,04% | 12.130,00 |
| 09.12.2025 | 2,34 | 2,39 | 2,32 | 2,37 | 0,64% | 32.115,00 |
| 08.12.2025 | 2,37 | 2,37 | 2,32 | 2,35 | -0,30% | 6.178,00 |
| 05.12.2025 | 2,44 | 2,46 | 2,33 | 2,36 | -3,56% | 5.839,00 |