1,746€
-2,92%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1,49 | 1,54 | 1,49 | 1,51 | 1,58% | 13.300,00 |
| 27.05.2025 | 1,54 | 1,61 | 1,42 | 1,49 | -3,12% | 14.464,00 |
| 26.05.2025 | 1,47 | 1,57 | 1,47 | 1,54 | 4,52% | 6.280,00 |
| 23.05.2025 | 1,33 | 1,50 | 1,33 | 1,47 | 11,05% | 4.705,00 |
| 22.05.2025 | 1,25 | 1,35 | 1,25 | 1,33 | -0,26% | - |
| 21.05.2025 | 1,25 | 1,37 | 1,25 | 1,33 | 3,71% | - |
| 20.05.2025 | 1,25 | 1,30 | 1,23 | 1,28 | 2,52% | - |
| 19.05.2025 | 1,29 | 1,29 | 1,23 | 1,25 | -2,84% | - |
| 16.05.2025 | 1,34 | 1,37 | 1,27 | 1,29 | -3,88% | - |
| 15.05.2025 | 1,35 | 1,37 | 1,31 | 1,34 | -1,00% | - |
| 14.05.2025 | 1,36 | 1,36 | 1,30 | 1,35 | -0,77% | - |
| 13.05.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -2,19% | 1.000,00 |
| 12.05.2025 | 1,38 | 1,44 | 1,38 | 1,39 | 1,49% | 460,00 |
| 09.05.2025 | 1,35 | 1,38 | 1,32 | 1,37 | 1,70% | - |
| 08.05.2025 | 1,35 | 1,39 | 1,32 | 1,35 | 0,04% | - |
| 07.05.2025 | 1,30 | 1,36 | 1,29 | 1,35 | 3,41% | - |
| 06.05.2025 | 1,25 | 1,31 | 1,23 | 1,30 | 4,11% | - |
| 05.05.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -3,21% | - |
| 02.05.2025 | 1,26 | 1,32 | 1,25 | 1,29 | 2,94% | 1.000,00 |
| 30.04.2025 | 1,24 | 1,28 | 1,20 | 1,26 | 1,17% | - |
| 29.04.2025 | 1,28 | 1,30 | 1,24 | 1,24 | -3,12% | - |
| 28.04.2025 | 1,23 | 1,29 | 1,21 | 1,28 | 4,18% | 6.000,00 |
| 25.04.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -0,97% | - |
| 24.04.2025 | 1,21 | 1,25 | 1,18 | 1,24 | 3,15% | - |
| 23.04.2025 | 1,13 | 1,24 | 1,13 | 1,21 | 6,82% | 1.400,00 |
| 22.04.2025 | 1,21 | 1,21 | 1,09 | 1,13 | -6,66% | - |
| 17.04.2025 | 1,16 | 1,22 | 1,14 | 1,21 | 3,96% | 3.000,00 |
| 16.04.2025 | 1,12 | 1,19 | 1,08 | 1,16 | 3,70% | - |
| 15.04.2025 | 1,15 | 1,18 | 1,12 | 1,12 | -2,44% | - |
| 14.04.2025 | 1,15 | 1,20 | 1,13 | 1,15 | -0,86% | - |
| 11.04.2025 | 1,10 | 1,17 | 1,06 | 1,16 | 5,84% | 1.100,00 |
| 10.04.2025 | 1,17 | 1,18 | 1,08 | 1,10 | -6,61% | - |
| 09.04.2025 | 1,05 | 1,18 | 0,97 | 1,17 | 12,25% | 7.512,00 |
| 08.04.2025 | 1,09 | 1,15 | 1,04 | 1,05 | -3,69% | 12.500,00 |
| 07.04.2025 | 1,09 | 1,15 | 0,96 | 1,09 | -0,55% | 3.550,00 |
| 04.04.2025 | 1,14 | 1,18 | 1,03 | 1,09 | -3,41% | 1.025,00 |
| 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 |