2,285€
0,62%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 1,91 | 2,02 | 1,89 | 1,97 | 3,09% | 66,00 |
| 06.11.2024 | 1,90 | 2,06 | 1,90 | 1,91 | 0,32% | 1.086,00 |
| 05.11.2024 | 1,90 | 1,93 | 1,87 | 1,90 | 0,24% | - |
| 04.11.2024 | 1,92 | 1,92 | 1,84 | 1,90 | -1,38% | 2.651,00 |
| 01.11.2024 | 1,97 | 2,00 | 1,91 | 1,92 | -0,47% | - |
| 31.10.2024 | 1,97 | 1,98 | 1,90 | 1,93 | -1,70% | 14,00 |
| 30.10.2024 | 2,00 | 2,01 | 1,96 | 1,97 | -1,72% | 925,00 |
| 29.10.2024 | 2,06 | 2,10 | 2,00 | 2,00 | -2,70% | 2.370,00 |
| 28.10.2024 | 2,02 | 2,08 | 1,98 | 2,06 | 1,63% | 5,00 |
| 25.10.2024 | 2,03 | 2,06 | 1,99 | 2,02 | -0,20% | - |
| 24.10.2024 | 2,01 | 2,05 | 1,94 | 2,03 | 0,72% | - |
| 23.10.2024 | 2,11 | 2,12 | 1,99 | 2,01 | -4,39% | 1.500,00 |
| 22.10.2024 | 2,11 | 2,13 | 2,05 | 2,11 | -0,05% | - |
| 21.10.2024 | 2,19 | 2,24 | 2,08 | 2,11 | -3,79% | 940,00 |
| 18.10.2024 | 2,06 | 2,21 | 2,05 | 2,19 | 6,57% | 5.100,00 |
| 17.10.2024 | 2,01 | 2,13 | 1,93 | 2,06 | 2,19% | 9.050,00 |
| 16.10.2024 | 1,78 | 2,06 | 1,75 | 2,01 | 12,98% | 8.405,00 |
| 15.10.2024 | 1,77 | 1,79 | 1,72 | 1,78 | 0,65% | 813,00 |
| 14.10.2024 | 1,74 | 1,78 | 1,71 | 1,77 | 1,40% | 5.780,00 |
| 11.10.2024 | 1,72 | 1,75 | 1,69 | 1,74 | 1,22% | 625,00 |
| 10.10.2024 | 1,69 | 1,72 | 1,66 | 1,72 | 1,89% | 1.000,00 |
| 09.10.2024 | 1,74 | 1,74 | 1,67 | 1,69 | -2,96% | 3.000,00 |
| 08.10.2024 | 1,73 | 1,75 | 1,69 | 1,74 | 0,87% | 3.500,00 |
| 07.10.2024 | 1,72 | 1,80 | 1,70 | 1,73 | -3,03% | - |
| 04.10.2024 | 1,72 | 1,80 | 1,71 | 1,78 | 3,49% | 250,00 |
| 03.10.2024 | 1,73 | 1,80 | 1,71 | 1,72 | -0,66% | - |
| 02.10.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 0,81% | 200,00 |
| 01.10.2024 | 1,64 | 1,72 | 1,64 | 1,72 | 4,82% | 2.000,00 |
| 30.09.2024 | 1,67 | 1,68 | 1,61 | 1,64 | -1,86% | - |
| 27.09.2024 | 1,68 | 1,71 | 1,61 | 1,67 | 0,06% | 50,00 |
| 26.09.2024 | 1,68 | 1,74 | 1,64 | 1,67 | -0,65% | - |
| 25.09.2024 | 1,61 | 1,73 | 1,61 | 1,68 | 4,12% | 1.900,00 |
| 24.09.2024 | 1,58 | 1,65 | 1,58 | 1,61 | 2,09% | 735,00 |
| 23.09.2024 | 1,50 | 1,62 | 1,49 | 1,58 | 5,61% | - |
| 20.09.2024 | 1,43 | 1,52 | 1,42 | 1,50 | 5,35% | 16.500,00 |
| 19.09.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 4,02% | 75,00 |
| 18.09.2024 | 1,39 | 1,42 | 1,37 | 1,37 | -1,87% | 7.200,00 |
| 17.09.2024 | 1,40 | 1,43 | 1,39 | 1,39 | -0,46% | - |
| 16.09.2024 | 1,41 | 1,44 | 1,38 | 1,40 | -1,06% | - |
| 13.09.2024 | 1,46 | 1,47 | 1,40 | 1,41 | -3,08% | - |
| 12.09.2024 | 1,44 | 1,49 | 1,42 | 1,46 | 1,39% | - |
| 11.09.2024 | 1,35 | 1,45 | 1,35 | 1,44 | 6,67% | - |
| 10.09.2024 | 1,31 | 1,36 | 1,30 | 1,35 | 2,86% | - |
| 09.09.2024 | 1,30 | 1,35 | 1,30 | 1,31 | 1,24% | - |
| 06.09.2024 | 1,35 | 1,35 | 1,27 | 1,30 | -3,82% | 650,00 |
| 05.09.2024 | 1,38 | 1,41 | 1,35 | 1,35 | -2,36% | - |
| 04.09.2024 | 1,38 | 1,43 | 1,34 | 1,38 | -0,18% | - |
| 03.09.2024 | 1,50 | 1,53 | 1,37 | 1,38 | -8,08% | - |
| 02.09.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,23% | - |
| 30.08.2024 | 1,49 | 1,52 | 1,45 | 1,51 | 1,38% | - |
| 29.08.2024 | 1,47 | 1,52 | 1,46 | 1,49 | 0,92% | - |
| 28.08.2024 | 1,52 | 1,54 | 1,45 | 1,47 | -3,22% | - |
| 27.08.2024 | 1,54 | 1,55 | 1,49 | 1,52 | -0,98% | - |
| 26.08.2024 | 1,52 | 1,58 | 1,52 | 1,54 | 0,89% | 2,00 |
| 23.08.2024 | 1,35 | 1,58 | 1,35 | 1,52 | 13,06% | 5.500,00 |
| 22.08.2024 | 1,41 | 1,43 | 1,35 | 1,35 | -4,74% | 1.000,00 |
| 21.08.2024 | 1,40 | 1,44 | 1,38 | 1,41 | 1,11% | - |
| 20.08.2024 | 1,42 | 1,45 | 1,39 | 1,40 | -1,69% | - |
| 19.08.2024 | 1,42 | 1,47 | 1,41 | 1,42 | 0,21% | - |
| 16.08.2024 | 1,46 | 1,50 | 1,40 | 1,42 | -2,91% | - |
| 15.08.2024 | 1,42 | 1,48 | 1,42 | 1,46 | 2,85% | - |
| 14.08.2024 | 1,40 | 1,45 | 1,39 | 1,42 | 1,72% | 2.500,00 |
| 13.08.2024 | 1,41 | 1,43 | 1,39 | 1,40 | -0,60% | - |
| 12.08.2024 | 1,36 | 1,42 | 1,36 | 1,41 | 3,34% | 4.900,00 |
| 09.08.2024 | 1,42 | 1,45 | 1,36 | 1,36 | -3,82% | 3.000,00 |
| 08.08.2024 | 1,38 | 1,44 | 1,36 | 1,42 | 2,50% | 3.000,00 |
| 07.08.2024 | 1,43 | 1,49 | 1,38 | 1,38 | -3,70% | - |
| 06.08.2024 | 1,38 | 1,51 | 1,38 | 1,43 | 4,18% | - |
| 05.08.2024 | 1,46 | 1,46 | 1,29 | 1,38 | -5,85% | 12.619,00 |
| 02.08.2024 | 1,62 | 1,65 | 1,44 | 1,46 | -9,73% | 3.000,00 |
| 01.08.2024 | 1,83 | 1,84 | 1,62 | 1,62 | -11,00% | 1.600,00 |
| 31.07.2024 | 1,72 | 1,84 | 1,71 | 1,82 | 5,97% | 2.001,00 |
| 30.07.2024 | 1,71 | 1,73 | 1,69 | 1,72 | 0,59% | 300,00 |
| 29.07.2024 | 1,77 | 1,81 | 1,68 | 1,71 | -3,31% | 1.200,00 |
| 26.07.2024 | 1,74 | 1,77 | 1,73 | 1,77 | 1,50% | - |
| 25.07.2024 | 1,75 | 1,76 | 1,65 | 1,74 | -0,71% | 7.775,00 |
| 24.07.2024 | 1,80 | 1,81 | 1,75 | 1,75 | -2,91% | - |
| 23.07.2024 | 1,82 | 1,84 | 1,77 | 1,80 | -0,63% | 2.000,00 |
| 22.07.2024 | 1,80 | 1,82 | 1,78 | 1,82 | 0,92% | - |
| 19.07.2024 | 1,81 | 1,82 | 1,78 | 1,80 | -0,33% | 6.000,00 |
| 18.07.2024 | 1,85 | 1,87 | 1,79 | 1,81 | -2,51% | 6.400,00 |
| 17.07.2024 | 1,95 | 1,96 | 1,84 | 1,85 | -5,10% | 830,00 |
| 16.07.2024 | 1,99 | 1,99 | 1,94 | 1,95 | -1,91% | 374,00 |
| 15.07.2024 | 2,05 | 2,08 | 1,98 | 1,99 | -3,02% | 800,00 |
| 12.07.2024 | 2,10 | 2,11 | 2,04 | 2,05 | -2,10% | 2.000,00 |
| 11.07.2024 | 2,07 | 2,11 | 2,05 | 2,10 | 1,35% | - |
| 10.07.2024 | 1,89 | 2,08 | 1,89 | 2,07 | 9,25% | 964,00 |
| 09.07.2024 | 1,88 | 1,92 | 1,87 | 1,89 | 0,56% | - |
| 08.07.2024 | 1,92 | 1,94 | 1,87 | 1,88 | -1,83% | 1.400,00 |