2,283€
0,66%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,26 | 2,32 | 2,26 | 2,31 | 2,05% | 100,00 |
| 01.10.2026 | 2,29 | 2,32 | 2,24 | 2,27 | -0,98% | 43,00 |
| 30.09.2026 | 2,29 | 2,37 | 2,26 | 2,29 | -0,43% | - |
| 29.09.2026 | 2,29 | 2,36 | 2,28 | 2,30 | 0,92% | - |
| 28.09.2026 | 2,33 | 2,34 | 2,25 | 2,28 | -2,00% | 1.428,00 |
| 25.09.2026 | 2,32 | 2,36 | 2,31 | 2,33 | 0,04% | - |
| 24.09.2026 | 2,51 | 2,51 | 2,31 | 2,32 | -7,43% | 4.505,00 |
| 23.09.2026 | 2,57 | 2,60 | 2,49 | 2,51 | -2,37% | 20,00 |
| 22.09.2026 | 2,53 | 2,57 | 2,48 | 2,57 | 3,75% | 7,00 |
| 21.09.2026 | 2,48 | 2,56 | 2,47 | 2,48 | 1,16% | 1.045,00 |
| 18.09.2026 | 2,53 | 2,58 | 2,45 | 2,45 | -3,16% | 830,00 |
| 17.09.2026 | 2,46 | 2,56 | 2,46 | 2,53 | 3,60% | - |
| 16.09.2026 | 2,50 | 2,54 | 2,44 | 2,44 | -1,21% | 2,00 |
| 15.09.2026 | 2,53 | 2,55 | 2,42 | 2,47 | -0,38% | - |
| 14.09.2026 | 2,62 | 2,69 | 2,44 | 2,48 | -12,20% | 4.822,00 |
| 11.09.2026 | 2,79 | 2,84 | 2,75 | 2,83 | 0,44% | - |
| 10.09.2026 | 2,90 | 2,91 | 2,79 | 2,81 | -3,10% | 200,00 |
| 09.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,21% | - |
| 08.09.2026 | 3,00 | 3,00 | 2,89 | 2,97 | -0,08% | 2.000,00 |
| 07.09.2026 | 2,94 | 2,97 | 2,94 | 2,97 | 1,05% | - |
| 04.09.2026 | 2,93 | 3,03 | 2,92 | 2,94 | 1,41% | 1.600,00 |
| 03.09.2026 | 2,77 | 2,92 | 2,77 | 2,90 | 4,82% | 1.451,00 |
| 02.09.2026 | 2,79 | 2,87 | 2,76 | 2,77 | -3,50% | 1.154,00 |
| 01.09.2026 | 2,93 | 2,95 | 2,83 | 2,87 | -2,00% | - |
| 31.08.2026 | 2,93 | 2,97 | 2,88 | 2,93 | -1,48% | 107.325,00 |
| 28.08.2026 | 3,14 | 3,27 | 2,96 | 2,97 | -6,24% | - |
| 27.08.2026 | 3,12 | 3,19 | 3,10 | 3,17 | 1,82% | 107.327,00 |
| 26.08.2026 | 3,20 | 3,29 | 3,10 | 3,11 | -3,80% | 500,00 |
| 25.08.2026 | 3,04 | 3,24 | 3,00 | 3,23 | 6,10% | - |
| 24.08.2026 | 3,01 | 3,06 | 2,93 | 3,05 | 2,06% | 20,00 |
| 21.08.2026 | 2,69 | 2,99 | 2,69 | 2,99 | 10,55% | 100,00 |
| 20.08.2026 | 2,75 | 2,78 | 2,68 | 2,70 | -1,01% | - |
| 19.08.2026 | 2,72 | 2,73 | 2,72 | 2,73 | 0,05% | 150,00 |
| 18.08.2026 | 2,74 | 2,76 | 2,72 | 2,73 | -1,05% | 710,00 |
| 17.08.2026 | 2,80 | 2,84 | 2,67 | 2,76 | -2,65% | - |
| 14.08.2026 | 2,83 | 2,85 | 2,79 | 2,83 | -1,17% | - |
| 13.08.2026 | 2,87 | 2,90 | 2,82 | 2,87 | -0,40% | - |
| 12.08.2026 | 2,87 | 2,95 | 2,85 | 2,88 | 2,08% | 700,00 |
| 11.08.2026 | 2,82 | 2,83 | 2,82 | 2,82 | 0,43% | - |
| 10.08.2026 | 2,80 | 2,85 | 2,77 | 2,81 | 1,89% | - |
| 07.08.2026 | 2,73 | 2,77 | 2,71 | 2,75 | 3,01% | 30,00 |
| 06.08.2026 | 2,58 | 2,68 | 2,58 | 2,67 | 2,12% | - |
| 05.08.2026 | 2,58 | 2,65 | 2,58 | 2,62 | 1,75% | - |
| 04.08.2026 | 2,52 | 2,61 | 2,50 | 2,57 | 2,25% | - |
| 03.08.2026 | 2,45 | 2,52 | 2,39 | 2,52 | 2,36% | 570,00 |
| 31.07.2026 | 2,52 | 2,58 | 2,40 | 2,46 | -1,07% | 2.260,00 |
| 30.07.2026 | 2,35 | 2,50 | 2,35 | 2,49 | 4,43% | 35,00 |
| 29.07.2026 | 2,42 | 2,45 | 2,29 | 2,38 | -1,92% | 1.500,00 |
| 28.07.2026 | 2,56 | 2,58 | 2,38 | 2,43 | -5,99% | 500,00 |
| 27.07.2026 | 2,57 | 2,69 | 2,55 | 2,58 | -5,18% | 6.000,00 |
| 24.07.2026 | 2,70 | 2,73 | 2,69 | 2,72 | 2,01% | - |
| 23.07.2026 | 2,69 | 2,72 | 2,64 | 2,67 | 0,66% | 850,00 |
| 22.07.2026 | 2,61 | 2,72 | 2,60 | 2,65 | 1,98% | 2.000,00 |
| 21.07.2026 | 2,47 | 2,63 | 2,47 | 2,60 | 3,79% | - |
| 20.07.2026 | 2,47 | 2,52 | 2,47 | 2,50 | -0,04% | - |
| 17.07.2026 | 2,50 | 2,51 | 2,42 | 2,51 | 0,72% | - |
| 16.07.2026 | 2,70 | 2,71 | 2,49 | 2,49 | -7,20% | 100,00 |
| 15.07.2026 | 2,77 | 2,83 | 2,64 | 2,68 | -3,28% | - |
| 14.07.2026 | 2,69 | 2,81 | 2,66 | 2,77 | 2,27% | - |
| 13.07.2026 | 2,82 | 2,82 | 2,70 | 2,71 | -4,70% | - |
| 10.07.2026 | 2,76 | 2,85 | 2,74 | 2,84 | 2,43% | - |
| 09.07.2026 | 2,71 | 2,82 | 2,70 | 2,78 | 2,25% | 3.150,00 |
| 08.07.2026 | 2,78 | 2,78 | 2,65 | 2,71 | -2,88% | - |
| 07.07.2026 | 2,84 | 2,85 | 2,71 | 2,80 | -4,03% | 1.200,00 |
| 06.07.2026 | 2,80 | 2,92 | 2,78 | 2,91 | 3,85% | - |
| 03.07.2026 | 2,83 | 2,83 | 2,74 | 2,80 | 1,61% | 113,00 |
| 02.07.2026 | 2,70 | 2,86 | 2,69 | 2,76 | 0,90% | - |
| 01.07.2026 | 2,70 | 2,84 | 2,62 | 2,74 | 2,88% | - |
| 30.06.2026 | 2,71 | 2,74 | 2,63 | 2,66 | -2,01% | - |
| 29.06.2026 | 2,72 | 2,72 | 2,71 | 2,71 | 0,69% | - |
| 26.06.2026 | 2,71 | 2,71 | 2,70 | 2,70 | -1,62% | - |
| 25.06.2026 | 2,80 | 2,86 | 2,72 | 2,74 | -4,88% | 100,00 |
| 24.06.2026 | 2,78 | 2,88 | 2,78 | 2,88 | 0,09% | - |
| 23.06.2026 | 2,85 | 2,97 | 2,74 | 2,88 | -1,88% | 106,00 |
| 22.06.2026 | 2,91 | 2,93 | 2,91 | 2,93 | 0,53% | - |
| 19.06.2026 | 2,93 | 2,93 | 2,85 | 2,92 | -2,34% | 756,00 |
| 18.06.2026 | 2,88 | 2,99 | 2,83 | 2,99 | 4,26% | 1.200,00 |
| 17.06.2026 | 2,88 | 2,89 | 2,87 | 2,87 | 0,00% | - |
| 16.06.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,44% | - |
| 15.06.2026 | 2,65 | 2,88 | 2,63 | 2,85 | 11,04% | - |
| 12.06.2026 | 2,60 | 2,66 | 2,56 | 2,57 | 3,01% | 65,00 |
| 11.06.2026 | 2,46 | 2,53 | 2,45 | 2,49 | -0,04% | 500,00 |
| 10.06.2026 | 2,55 | 2,55 | 2,44 | 2,50 | -6,41% | 1.390,00 |
| 09.06.2026 | 2,66 | 2,69 | 2,63 | 2,67 | -9,01% | 800,00 |
| 05.06.2026 | 2,94 | 2,94 | 2,93 | 2,93 | -0,51% | - |
| 04.06.2026 | 2,94 | 2,95 | 2,94 | 2,95 | 0,67% | - |
| 03.06.2026 | 3,14 | 3,17 | 2,92 | 2,93 | -0,65% | - |
| 02.06.2026 | 2,95 | 2,96 | 2,92 | 2,94 | -0,03% | 1.000,00 |
| 01.06.2026 | 3,01 | 3,01 | 2,87 | 2,95 | 0,51% | 3.600,00 |
| 29.05.2026 | 2,94 | 2,95 | 2,93 | 2,93 | 1,61% | - |
| 28.05.2026 | 2,91 | 2,93 | 2,87 | 2,88 | -0,17% | - |
| 27.05.2026 | 2,88 | 2,91 | 2,82 | 2,89 | 1,58% | - |
| 26.05.2026 | 2,88 | 2,94 | 2,81 | 2,84 | -2,05% | 2.050,00 |
| 25.05.2026 | 2,78 | 2,91 | 2,78 | 2,90 | 2,82% | - |
| 22.05.2026 | 2,77 | 2,86 | 2,77 | 2,82 | 3,98% | 160,00 |
| 21.05.2026 | 2,72 | 2,77 | 2,70 | 2,72 | -0,69% | - |
| 20.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,67% | - |
| 19.05.2026 | 2,78 | 2,81 | 2,78 | 2,81 | -2,06% | - |
| 18.05.2026 | 2,82 | 2,87 | 2,82 | 2,87 | -2,03% | - |
| 15.05.2026 | 2,99 | 3,01 | 2,91 | 2,93 | -1,61% | - |