2,741€
3,28%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,77 | 2,87 | 2,63 | 2,74 | 3,09% | 3.162,00 |
| 14.10.2025 | 2,66 | 2,73 | 2,48 | 2,65 | 0,68% | 180,00 |
| 13.10.2025 | 2,48 | 2,71 | 2,47 | 2,64 | 2,17% | 2.985,00 |
| 10.10.2025 | 2,45 | 2,65 | 2,40 | 2,58 | 3,86% | 200,00 |
| 09.10.2025 | 2,46 | 2,55 | 2,45 | 2,48 | 0,04% | 500,00 |
| 08.10.2025 | 2,45 | 2,57 | 2,45 | 2,48 | 2,27% | - |
| 07.10.2025 | 2,41 | 2,55 | 2,39 | 2,43 | 1,17% | 1.200,00 |
| 06.10.2025 | 2,38 | 2,53 | 2,38 | 2,40 | 1,48% | 2.000,00 |
| 03.10.2025 | 2,36 | 2,46 | 2,33 | 2,37 | -2,15% | - |
| 02.10.2025 | 2,37 | 2,44 | 2,36 | 2,42 | 1,47% | - |
| 01.10.2025 | 2,35 | 2,39 | 2,26 | 2,38 | 0,76% | 1.800,00 |
| 30.09.2025 | 2,38 | 2,40 | 2,35 | 2,36 | -0,25% | - |
| 29.09.2025 | 2,39 | 2,43 | 2,30 | 2,37 | -1,25% | 10,00 |
| 26.09.2025 | 2,45 | 2,50 | 2,38 | 2,40 | 4,99% | - |
| 25.09.2025 | 2,35 | 2,35 | 2,27 | 2,29 | -5,96% | 3.651,00 |
| 24.09.2025 | 2,40 | 2,51 | 2,39 | 2,43 | 1,29% | 2.095,00 |
| 23.09.2025 | 2,35 | 2,41 | 2,35 | 2,40 | 2,00% | 1.350,00 |
| 22.09.2025 | 2,34 | 2,36 | 2,22 | 2,35 | 1,47% | 7.361,00 |
| 19.09.2025 | 2,15 | 2,33 | 2,12 | 2,32 | 7,31% | 11.290,00 |
| 18.09.2025 | 2,16 | 2,21 | 2,15 | 2,16 | 0,70% | 1.221,00 |
| 17.09.2025 | 2,11 | 2,16 | 2,09 | 2,15 | -2,76% | 6.000,00 |
| 16.09.2025 | 2,19 | 2,22 | 2,18 | 2,21 | 1,66% | 1.441,00 |
| 15.09.2025 | 2,03 | 2,21 | 1,95 | 2,17 | 3,73% | 1.103,00 |
| 12.09.2025 | 2,08 | 2,10 | 2,06 | 2,09 | -0,10% | - |
| 11.09.2025 | 2,09 | 2,10 | 2,09 | 2,10 | 2,34% | - |
| 10.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,84% | - |
| 09.09.2025 | 2,03 | 2,03 | 2,01 | 2,03 | 1,27% | - |
| 08.09.2025 | 1,98 | 2,03 | 1,98 | 2,00 | 0,58% | - |
| 05.09.2025 | 1,96 | 2,01 | 1,91 | 1,99 | 1,63% | - |
| 04.09.2025 | 2,00 | 2,04 | 1,95 | 1,96 | -2,49% | 2.500,00 |
| 03.09.2025 | 1,95 | 2,01 | 1,93 | 2,01 | 2,86% | - |
| 02.09.2025 | 1,96 | 2,05 | 1,89 | 1,96 | -0,38% | 400,00 |
| 01.09.2025 | 1,97 | 1,97 | 1,95 | 1,96 | -0,86% | 500,00 |
| 29.08.2025 | 1,95 | 2,05 | 1,91 | 1,98 | 5,86% | 1.700,00 |
| 28.08.2025 | 1,85 | 1,91 | 1,83 | 1,87 | 0,92% | - |
| 27.08.2025 | 1,90 | 1,94 | 1,85 | 1,85 | -2,63% | - |
| 26.08.2025 | 1,79 | 1,92 | 1,76 | 1,90 | 5,90% | 298,00 |
| 25.08.2025 | 1,77 | 1,81 | 1,69 | 1,80 | 1,47% | 2.615,00 |
| 22.08.2025 | 1,69 | 1,80 | 1,69 | 1,77 | 5,67% | 2.121,00 |
| 21.08.2025 | 1,64 | 1,69 | 1,63 | 1,68 | 1,70% | 6.000,00 |
| 20.08.2025 | 1,68 | 1,68 | 1,60 | 1,65 | -0,84% | 10.190,00 |
| 19.08.2025 | 1,78 | 1,81 | 1,64 | 1,66 | -6,10% | 3.141,00 |
| 18.08.2025 | 1,73 | 1,78 | 1,71 | 1,77 | 2,25% | 1.572,00 |
| 15.08.2025 | 1,75 | 1,75 | 1,69 | 1,73 | -1,42% | - |
| 14.08.2025 | 1,73 | 1,77 | 1,71 | 1,76 | 1,94% | 2.000,00 |
| 13.08.2025 | 1,72 | 1,79 | 1,67 | 1,72 | -7,14% | 23,00 |
| 12.08.2025 | 1,83 | 1,90 | 1,81 | 1,86 | 1,26% | 941,00 |
| 11.08.2025 | 1,84 | 1,88 | 1,77 | 1,83 | -0,16% | 74,00 |
| 08.08.2025 | 1,92 | 2,02 | 1,83 | 1,84 | -4,75% | 1.000,00 |
| 07.08.2025 | 1,94 | 1,95 | 1,89 | 1,93 | -0,59% | - |
| 06.08.2025 | 1,93 | 2,00 | 1,90 | 1,94 | 0,44% | 210,00 |
| 05.08.2025 | 1,75 | 1,93 | 1,75 | 1,93 | 5,84% | 400,00 |
| 04.08.2025 | 1,75 | 1,82 | 1,70 | 1,82 | 4,26% | 3.860,00 |
| 01.08.2025 | 1,80 | 1,82 | 1,69 | 1,75 | -2,75% | 11.126,00 |
| 31.07.2025 | 1,82 | 1,84 | 1,77 | 1,80 | -1,05% | - |
| 30.07.2025 | 1,84 | 1,89 | 1,80 | 1,82 | -1,46% | 1.892,00 |
| 29.07.2025 | 1,91 | 1,94 | 1,84 | 1,84 | -2,92% | 10.074,00 |
| 28.07.2025 | 1,89 | 1,92 | 1,85 | 1,90 | 0,74% | 295,00 |
| 25.07.2025 | 1,93 | 1,95 | 1,86 | 1,89 | -2,10% | 422,00 |
| 24.07.2025 | 1,85 | 1,93 | 1,82 | 1,93 | 3,94% | 1.000,00 |
| 23.07.2025 | 1,84 | 1,90 | 1,79 | 1,85 | 0,95% | - |
| 22.07.2025 | 1,81 | 1,85 | 1,76 | 1,84 | 1,16% | 45,00 |
| 21.07.2025 | 1,83 | 1,87 | 1,79 | 1,81 | -1,01% | 2.728,00 |
| 18.07.2025 | 1,82 | 1,85 | 1,78 | 1,83 | 0,96% | 60,00 |
| 17.07.2025 | 1,74 | 1,85 | 1,71 | 1,82 | 4,19% | 1.000,00 |
| 16.07.2025 | 1,61 | 1,75 | 1,60 | 1,74 | 8,40% | 9.543,00 |
| 15.07.2025 | 1,59 | 1,62 | 1,54 | 1,61 | 1,64% | 826,00 |
| 14.07.2025 | 1,52 | 1,59 | 1,50 | 1,58 | 3,77% | - |
| 11.07.2025 | 1,48 | 1,54 | 1,46 | 1,52 | 2,70% | 60,00 |
| 10.07.2025 | 1,44 | 1,51 | 1,44 | 1,48 | 3,06% | 68,00 |
| 09.07.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -2,34% | 11.360,00 |
| 08.07.2025 | 1,55 | 1,55 | 1,45 | 1,47 | -5,27% | 5.040,00 |
| 07.07.2025 | 1,52 | 1,57 | 1,48 | 1,56 | 2,17% | 325,00 |
| 04.07.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,04% | - |
| 03.07.2025 | 1,53 | 1,57 | 1,51 | 1,54 | 0,52% | - |
| 02.07.2025 | 1,48 | 1,57 | 1,48 | 1,53 | 2,99% | 650,00 |
| 01.07.2025 | 1,55 | 1,56 | 1,48 | 1,49 | -4,56% | - |
| 30.06.2025 | 1,58 | 1,58 | 1,51 | 1,56 | 2,30% | - |
| 27.06.2025 | 1,58 | 1,60 | 1,50 | 1,52 | -3,27% | - |
| 26.06.2025 | 1,52 | 1,57 | 1,49 | 1,57 | 3,96% | - |
| 25.06.2025 | 1,55 | 1,56 | 1,49 | 1,51 | -2,01% | - |
| 24.06.2025 | 1,51 | 1,57 | 1,50 | 1,55 | 2,59% | - |
| 23.06.2025 | 1,50 | 1,55 | 1,49 | 1,51 | 0,27% | - |
| 20.06.2025 | 1,56 | 1,59 | 1,49 | 1,50 | -3,99% | 1.000,00 |
| 19.06.2025 | 1,60 | 1,61 | 1,56 | 1,57 | -1,88% | - |
| 18.06.2025 | 1,59 | 1,60 | 1,55 | 1,60 | 0,54% | 1.100,00 |
| 17.06.2025 | 1,60 | 1,63 | 0,00 | 1,59 | -0,66% | 24.991,00 |
| 16.06.2025 | 1,42 | 1,63 | 1,42 | 1,60 | 12,70% | 13.810,00 |
| 13.06.2025 | 1,39 | 1,45 | 1,37 | 1,42 | 1,65% | - |
| 12.06.2025 | 1,42 | 1,43 | 1,38 | 1,39 | -1,69% | - |
| 11.06.2025 | 1,38 | 1,45 | 1,38 | 1,42 | 2,75% | - |
| 10.06.2025 | 1,53 | 1,55 | 1,38 | 1,38 | -10,01% | - |
| 09.06.2025 | 1,45 | 1,58 | 1,45 | 1,53 | 4,93% | 500,00 |
| 06.06.2025 | 1,41 | 1,47 | 1,40 | 1,46 | 3,43% | - |
| 05.06.2025 | 1,44 | 1,47 | 1,40 | 1,41 | -1,81% | 950,00 |
| 04.06.2025 | 1,48 | 1,54 | 1,41 | 1,44 | -2,74% | 1.180,00 |
| 03.06.2025 | 1,33 | 1,49 | 1,33 | 1,48 | 11,24% | 2.788,00 |
| 02.06.2025 | 1,39 | 1,45 | 1,33 | 1,33 | -4,08% | - |
| 30.05.2025 | 1,40 | 1,44 | 1,37 | 1,39 | -1,21% | 400,00 |
| 29.05.2025 | 1,51 | 1,54 | 1,39 | 1,40 | -7,30% | 5.835,00 |