3,370€
-1,58%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,50 | 3,57 | 3,37 | 3,40 | -0,76% | 911,00 |
| 29.01.2026 | 3,59 | 3,68 | 3,42 | 3,42 | -4,28% | 2.066,00 |
| 28.01.2026 | 3,29 | 3,59 | 3,28 | 3,58 | 9,66% | 800,00 |
| 27.01.2026 | 3,12 | 3,30 | 3,07 | 3,26 | -3,29% | 5.802,00 |
| 26.01.2026 | 3,28 | 3,41 | 3,28 | 3,37 | 2,80% | 251,00 |
| 23.01.2026 | 3,34 | 3,45 | 3,23 | 3,28 | -0,55% | 18.298,00 |
| 22.01.2026 | 3,23 | 3,32 | 3,19 | 3,30 | 3,91% | 2.540,00 |
| 21.01.2026 | 3,13 | 3,26 | 3,13 | 3,18 | 1,54% | 2.469,00 |
| 20.01.2026 | 3,26 | 3,26 | 3,07 | 3,13 | -3,31% | 1.839,00 |
| 19.01.2026 | 3,18 | 3,24 | 3,14 | 3,23 | 4,19% | 21.400,00 |
| 16.01.2026 | 3,06 | 3,15 | 3,06 | 3,10 | 2,75% | 223,00 |
| 15.01.2026 | 3,00 | 3,03 | 2,94 | 3,02 | 5,22% | 563,00 |
| 14.01.2026 | 2,97 | 2,97 | 2,86 | 2,87 | -0,97% | - |
| 13.01.2026 | 2,89 | 2,90 | 2,82 | 2,90 | 0,73% | 434,00 |
| 12.01.2026 | 2,85 | 2,88 | 2,85 | 2,88 | -1,00% | - |
| 09.01.2026 | 2,86 | 2,93 | 2,80 | 2,91 | 4,19% | 1.500,00 |
| 08.01.2026 | 2,79 | 2,84 | 2,73 | 2,79 | 1,01% | - |
| 07.01.2026 | 2,79 | 2,86 | 2,74 | 2,76 | -1,57% | 32,00 |
| 06.01.2026 | 2,72 | 2,84 | 2,69 | 2,81 | 2,37% | - |
| 05.01.2026 | 2,65 | 2,75 | 2,55 | 2,74 | 21,12% | 1.640,00 |
| 02.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -1,01% | - |
| 30.12.2025 | 2,30 | 2,30 | 2,29 | 2,29 | -3,05% | 7,00 |
| 29.12.2025 | 2,29 | 2,38 | 2,25 | 2,36 | 1,33% | - |
| 23.12.2025 | 2,37 | 2,40 | 2,32 | 2,33 | 2,60% | - |
| 22.12.2025 | 2,37 | 2,45 | 2,26 | 2,27 | 3,04% | - |
| 19.12.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 0,96% | - |
| 18.12.2025 | 2,12 | 2,21 | 2,08 | 2,18 | -1,71% | - |
| 17.12.2025 | 2,22 | 2,23 | 2,22 | 2,22 | 3,31% | - |
| 16.12.2025 | 2,16 | 2,18 | 2,13 | 2,15 | -3,51% | 179,00 |
| 15.12.2025 | 2,23 | 2,24 | 2,23 | 2,23 | -6,20% | - |
| 12.12.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 3,99% | - |
| 11.12.2025 | 2,31 | 2,31 | 2,27 | 2,28 | -3,27% | - |
| 10.12.2025 | 2,36 | 2,36 | 2,35 | 2,36 | 0,30% | - |
| 09.12.2025 | 2,35 | 2,35 | 2,34 | 2,35 | 0,09% | - |
| 08.12.2025 | 2,36 | 2,39 | 2,33 | 2,35 | -1,09% | - |
| 05.12.2025 | 2,45 | 2,45 | 2,33 | 2,38 | 0,72% | - |
| 04.12.2025 | 2,31 | 2,37 | 2,26 | 2,36 | 6,79% | 667,00 |
| 03.12.2025 | 2,25 | 2,25 | 2,21 | 2,21 | 2,03% | 250,00 |
| 02.12.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -0,96% | - |
| 01.12.2025 | 2,21 | 2,25 | 2,13 | 2,19 | -1,40% | - |
| 28.11.2025 | 2,19 | 2,27 | 2,18 | 2,22 | 0,54% | - |
| 27.11.2025 | 2,21 | 2,23 | 2,19 | 2,20 | -0,72% | 1.249,00 |
| 26.11.2025 | 2,14 | 2,23 | 2,10 | 2,22 | 5,56% | - |
| 25.11.2025 | 2,03 | 2,10 | 1,98 | 2,10 | 4,68% | - |
| 24.11.2025 | 1,97 | 2,04 | 1,97 | 2,01 | 0,37% | - |
| 21.11.2025 | 2,01 | 2,02 | 2,00 | 2,00 | -6,52% | - |
| 20.11.2025 | 2,13 | 2,18 | 2,12 | 2,14 | 3,28% | - |
| 19.11.2025 | 2,07 | 2,08 | 2,00 | 2,07 | 2,57% | - |
| 18.11.2025 | 2,05 | 2,05 | 2,01 | 2,02 | -6,35% | - |
| 17.11.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 4,15% | - |
| 14.11.2025 | 2,13 | 2,19 | 2,07 | 2,07 | -3,72% | 3.136,00 |
| 13.11.2025 | 2,23 | 2,26 | 2,13 | 2,15 | -4,27% | 1.000,00 |
| 12.11.2025 | 2,24 | 2,25 | 2,24 | 2,25 | 0,22% | - |
| 11.11.2025 | 2,28 | 2,31 | 2,23 | 2,24 | -2,10% | 150,00 |
| 10.11.2025 | 2,21 | 2,38 | 2,21 | 2,29 | 8,42% | 150,00 |
| 07.11.2025 | 2,18 | 2,23 | 2,05 | 2,11 | -6,30% | 9.400,00 |
| 06.11.2025 | 2,34 | 2,37 | 2,20 | 2,26 | -2,80% | 458,00 |
| 05.11.2025 | 2,38 | 2,42 | 2,32 | 2,32 | -2,27% | 60,00 |
| 04.11.2025 | 2,48 | 2,50 | 2,37 | 2,37 | -6,20% | - |
| 03.11.2025 | 2,75 | 2,80 | 2,51 | 2,53 | -9,93% | 1.250,00 |
| 31.10.2025 | 2,77 | 2,85 | 2,77 | 2,81 | 0,79% | - |
| 30.10.2025 | 2,74 | 2,80 | 2,65 | 2,79 | 1,09% | 1.800,00 |
| 29.10.2025 | 2,63 | 2,77 | 2,59 | 2,76 | 1,96% | - |
| 28.10.2025 | 2,38 | 2,76 | 2,37 | 2,71 | 13,32% | 234,00 |
| 27.10.2025 | 2,43 | 2,50 | 2,33 | 2,39 | -1,08% | 861,00 |
| 24.10.2025 | 2,36 | 2,45 | 2,30 | 2,41 | 2,03% | - |
| 23.10.2025 | 2,33 | 2,40 | 2,29 | 2,37 | 3,41% | 1.450,00 |
| 22.10.2025 | 2,35 | 2,38 | 2,22 | 2,29 | -2,31% | 2.098,00 |
| 21.10.2025 | 2,53 | 2,58 | 2,31 | 2,34 | -7,18% | 310,00 |
| 20.10.2025 | 2,54 | 2,60 | 2,45 | 2,52 | -0,94% | 1.500,00 |
| 17.10.2025 | 2,63 | 2,63 | 2,31 | 2,55 | -5,39% | 6.925,00 |
| 16.10.2025 | 2,74 | 2,93 | 2,67 | 2,69 | -1,64% | 2.004,00 |
| 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% | - |