1,139€
-5,32%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,20 | 1,20 | 1,11 | 1,13 | -6,07% | - |
| 02.04.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -0,58% | - |
| 01.04.2025 | 1,21 | 1,25 | 1,18 | 1,21 | -0,04% | - |
| 31.03.2025 | 1,23 | 1,23 | 1,19 | 1,21 | -1,83% | 7.502,00 |
| 28.03.2025 | 1,29 | 1,31 | 1,23 | 1,23 | -4,35% | 12.000,00 |
| 27.03.2025 | 1,33 | 1,36 | 1,27 | 1,29 | -3,45% | - |
| 26.03.2025 | 1,35 | 1,37 | 1,32 | 1,33 | -1,37% | - |
| 25.03.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -3,32% | 2.750,00 |
| 24.03.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 1,08% | 700,00 |
| 21.03.2025 | 1,41 | 1,45 | 1,35 | 1,38 | -2,12% | - |
| 20.03.2025 | 1,36 | 1,43 | 1,34 | 1,41 | 3,97% | 1.900,00 |
| 19.03.2025 | 1,33 | 1,37 | 1,32 | 1,36 | 2,68% | 1.200,00 |
| 18.03.2025 | 1,33 | 1,38 | 1,29 | 1,33 | -0,04% | 2.800,00 |
| 17.03.2025 | 1,27 | 1,34 | 1,27 | 1,33 | 4,21% | 1.950,00 |
| 14.03.2025 | 1,29 | 1,32 | 1,27 | 1,27 | -1,05% | - |
| 13.03.2025 | 1,29 | 1,32 | 1,26 | 1,29 | -0,23% | 1.000,00 |
| 12.03.2025 | 1,25 | 1,32 | 1,25 | 1,29 | 2,83% | 500,00 |
| 11.03.2025 | 1,20 | 1,27 | 1,18 | 1,25 | 4,20% | - |
| 10.03.2025 | 1,29 | 1,30 | 1,18 | 1,20 | -7,00% | 6.869,00 |
| 07.03.2025 | 1,35 | 1,35 | 1,27 | 1,29 | -2,38% | - |
| 06.03.2025 | 1,35 | 1,36 | 1,30 | 1,32 | -1,85% | - |
| 05.03.2025 | 1,33 | 1,42 | 1,30 | 1,35 | 1,35% | 1.000,00 |
| 04.03.2025 | 1,32 | 1,38 | 1,25 | 1,33 | 0,99% | 10.880,00 |
| 03.03.2025 | 1,44 | 1,49 | 1,31 | 1,32 | -8,15% | 500,00 |
| 28.02.2025 | 1,41 | 1,44 | 1,37 | 1,44 | 1,95% | 800,00 |
| 27.02.2025 | 1,43 | 1,52 | 1,41 | 1,41 | -1,26% | 300,00 |
| 26.02.2025 | 1,41 | 1,51 | 1,41 | 1,43 | 1,46% | - |
| 25.02.2025 | 1,48 | 1,50 | 1,39 | 1,41 | -5,35% | 11.345,00 |
| 24.02.2025 | 1,48 | 1,51 | 1,45 | 1,49 | 0,27% | 3.000,00 |
| 21.02.2025 | 1,52 | 1,56 | 1,46 | 1,48 | -2,31% | 10.000,00 |
| 20.02.2025 | 1,55 | 1,58 | 1,52 | 1,52 | -1,49% | 9.213,00 |
| 19.02.2025 | 1,57 | 1,59 | 1,51 | 1,54 | -1,88% | 14.000,00 |
| 18.02.2025 | 1,54 | 1,59 | 1,52 | 1,57 | 1,85% | 25.543,00 |
| 17.02.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,06% | - |
| 14.02.2025 | 1,67 | 1,68 | 1,54 | 1,56 | -7,05% | 893,00 |
| 13.02.2025 | 1,70 | 1,71 | 1,64 | 1,67 | -1,24% | - |
| 12.02.2025 | 1,69 | 1,74 | 1,67 | 1,70 | 0,62% | - |
| 11.02.2025 | 1,74 | 1,75 | 1,68 | 1,69 | -3,24% | - |
| 10.02.2025 | 1,75 | 1,80 | 1,73 | 1,74 | -0,63% | - |
| 07.02.2025 | 1,73 | 1,79 | 1,72 | 1,75 | 1,33% | - |
| 06.02.2025 | 1,78 | 1,82 | 1,71 | 1,73 | -2,97% | 2,00 |
| 05.02.2025 | 1,78 | 1,81 | 1,74 | 1,78 | 0,39% | - |
| 04.02.2025 | 1,71 | 1,80 | 1,71 | 1,78 | 3,80% | - |
| 03.02.2025 | 1,83 | 1,83 | 1,67 | 1,71 | -2,42% | - |
| 31.01.2025 | 1,83 | 1,86 | 1,74 | 1,75 | -4,29% | 102,00 |
| 30.01.2025 | 1,78 | 1,85 | 1,77 | 1,83 | 2,84% | - |
| 29.01.2025 | 1,70 | 1,80 | 1,66 | 1,78 | 4,92% | 2.356,00 |
| 28.01.2025 | 1,66 | 1,72 | 1,64 | 1,70 | 2,57% | 10,00 |
| 27.01.2025 | 1,92 | 1,95 | 1,65 | 1,66 | -14,00% | 5.556,00 |
| 24.01.2025 | 1,96 | 2,03 | 1,91 | 1,92 | -1,91% | 561,00 |
| 23.01.2025 | 1,94 | 1,98 | 1,90 | 1,96 | 1,08% | - |
| 22.01.2025 | 1,88 | 1,98 | 1,87 | 1,94 | 3,41% | - |
| 21.01.2025 | 1,84 | 1,88 | 1,81 | 1,88 | 1,93% | - |
| 20.01.2025 | 1,84 | 1,85 | 1,80 | 1,84 | 0,57% | 150,00 |
| 17.01.2025 | 1,81 | 1,86 | 1,79 | 1,83 | 1,10% | 1.000,00 |
| 16.01.2025 | 1,89 | 1,92 | 1,79 | 1,81 | -4,13% | - |
| 15.01.2025 | 1,86 | 1,91 | 1,83 | 1,89 | 1,67% | - |
| 14.01.2025 | 1,88 | 1,93 | 1,85 | 1,86 | -1,38% | - |
| 13.01.2025 | 1,90 | 1,96 | 1,87 | 1,88 | -0,84% | - |
| 10.01.2025 | 1,90 | 1,95 | 1,88 | 1,90 | 0,05% | 200,00 |
| 09.01.2025 | 1,90 | 1,92 | 1,87 | 1,90 | -0,31% | - |
| 08.01.2025 | 1,92 | 1,98 | 1,84 | 1,91 | -0,83% | 5.722,00 |
| 07.01.2025 | 2,00 | 2,03 | 1,91 | 1,92 | -4,17% | 3.302,00 |
| 06.01.2025 | 2,03 | 2,10 | 2,00 | 2,00 | -1,35% | 3,00 |
| 03.01.2025 | 2,01 | 2,11 | 1,94 | 2,03 | 1,14% | - |
| 02.01.2025 | 1,75 | 2,02 | 1,70 | 2,01 | 11,89% | 4.536,00 |
| 30.12.2024 | 1,81 | 1,82 | 1,79 | 1,80 | 0,25% | 562,00 |
| 27.12.2024 | 1,87 | 1,87 | 1,78 | 1,79 | -4,20% | 800,00 |
| 23.12.2024 | 1,82 | 1,88 | 1,79 | 1,87 | 2,47% | - |
| 20.12.2024 | 1,88 | 1,90 | 1,81 | 1,82 | -2,93% | - |
| 19.12.2024 | 1,86 | 1,91 | 1,83 | 1,88 | 1,13% | 140,00 |
| 18.12.2024 | 1,93 | 1,96 | 1,86 | 1,86 | -3,63% | 3.750,00 |
| 17.12.2024 | 1,99 | 1,99 | 1,88 | 1,93 | -0,92% | - |
| 16.12.2024 | 1,99 | 2,00 | 1,94 | 1,95 | -2,19% | - |
| 13.12.2024 | 2,07 | 2,09 | 1,98 | 1,99 | -3,63% | - |
| 12.12.2024 | 2,14 | 2,16 | 2,06 | 2,07 | -3,37% | - |
| 11.12.2024 | 2,11 | 2,15 | 2,06 | 2,14 | 1,42% | 500,00 |
| 10.12.2024 | 2,08 | 2,12 | 2,06 | 2,11 | 1,44% | - |
| 09.12.2024 | 2,18 | 2,22 | 2,07 | 2,08 | -4,64% | 4.045,00 |
| 06.12.2024 | 2,19 | 2,23 | 2,16 | 2,18 | -0,73% | 3.050,00 |
| 05.12.2024 | 2,15 | 2,24 | 2,12 | 2,19 | 2,19% | - |
| 04.12.2024 | 2,13 | 2,21 | 2,10 | 2,15 | 0,66% | - |
| 03.12.2024 | 2,18 | 2,18 | 2,09 | 2,13 | -2,16% | 1.665,00 |
| 02.12.2024 | 2,27 | 2,32 | 2,15 | 2,18 | -3,92% | 119,00 |
| 29.11.2024 | 2,19 | 2,34 | 2,16 | 2,27 | 3,42% | 5.050,00 |
| 28.11.2024 | 2,16 | 2,21 | 2,13 | 2,19 | 1,43% | - |
| 27.11.2024 | 2,17 | 2,26 | 2,12 | 2,16 | -0,23% | - |
| 26.11.2024 | 2,21 | 2,23 | 2,16 | 2,17 | -1,72% | 2.100,00 |
| 25.11.2024 | 2,29 | 2,33 | 2,17 | 2,21 | -3,46% | 3.999,00 |
| 22.11.2024 | 2,27 | 2,33 | 2,24 | 2,29 | 0,62% | 7.000,00 |
| 21.11.2024 | 2,16 | 2,27 | 2,15 | 2,27 | 5,14% | 2,00 |
| 20.11.2024 | 2,23 | 2,26 | 2,14 | 2,16 | -3,23% | 7.000,00 |
| 19.11.2024 | 2,13 | 2,25 | 2,11 | 2,23 | 4,64% | 10.400,00 |
| 18.11.2024 | 1,98 | 2,20 | 1,97 | 2,13 | 7,70% | 9.130,00 |
| 15.11.2024 | 1,96 | 2,10 | 1,92 | 1,98 | 0,84% | 200,00 |
| 14.11.2024 | 1,97 | 1,99 | 1,91 | 1,96 | -0,05% | 2.114,00 |
| 13.11.2024 | 2,03 | 2,14 | 1,95 | 1,97 | -3,20% | 5.950,00 |
| 12.11.2024 | 1,91 | 2,04 | 1,88 | 2,03 | 6,23% | 716,00 |
| 11.11.2024 | 1,92 | 1,94 | 1,86 | 1,91 | -0,47% | 40,00 |
| 08.11.2024 | 1,97 | 2,05 | 1,89 | 1,92 | -2,41% | 1.250,00 |