2,440€
-1,81%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2026 | 3,07 | 3,11 | 2,91 | 2,98 | -3,60% | 350,00 |
| 13.05.2026 | 3,13 | 3,21 | 3,02 | 3,09 | -5,22% | - |
| 12.05.2026 | 3,26 | 3,28 | 3,24 | 3,26 | 1,05% | - |
| 11.05.2026 | 3,21 | 3,26 | 3,15 | 3,22 | 1,11% | 8.218,00 |
| 08.05.2026 | 3,23 | 3,23 | 3,13 | 3,19 | -3,53% | 400,00 |
| 07.05.2026 | 3,27 | 3,34 | 3,27 | 3,30 | 6,60% | 3.000,00 |
| 06.05.2026 | 3,10 | 3,14 | 3,08 | 3,10 | -3,26% | - |
| 05.05.2026 | 3,22 | 3,29 | 3,19 | 3,20 | -0,42% | - |
| 04.05.2026 | 3,20 | 3,27 | 3,16 | 3,22 | 4,31% | 7.710,00 |
| 30.04.2026 | 3,08 | 3,12 | 3,07 | 3,09 | -1,56% | - |
| 29.04.2026 | 3,20 | 3,26 | 3,10 | 3,13 | -4,60% | 1.500,00 |
| 28.04.2026 | 3,29 | 3,34 | 3,18 | 3,29 | 1,09% | - |
| 27.04.2026 | 3,25 | 3,33 | 3,23 | 3,25 | -2,48% | - |
| 24.04.2026 | 3,37 | 3,41 | 3,29 | 3,33 | -4,47% | 500,00 |
| 23.04.2026 | 3,49 | 3,57 | 3,34 | 3,49 | 6,81% | 300,00 |
| 22.04.2026 | 3,29 | 3,34 | 3,26 | 3,27 | -1,55% | - |
| 21.04.2026 | 3,36 | 3,40 | 3,30 | 3,32 | 2,01% | 2,00 |
| 20.04.2026 | 3,30 | 3,50 | 3,23 | 3,25 | -2,98% | - |
| 17.04.2026 | 3,34 | 3,39 | 3,28 | 3,35 | -1,05% | 935,00 |
| 16.04.2026 | 3,29 | 3,41 | 3,19 | 3,39 | 2,43% | 114,00 |
| 15.04.2026 | 3,20 | 3,41 | 3,13 | 3,31 | 2,61% | - |
| 14.04.2026 | 3,15 | 3,24 | 3,13 | 3,22 | 4,73% | 2,00 |
| 13.04.2026 | 3,05 | 3,12 | 2,98 | 3,08 | 1,75% | - |
| 10.04.2026 | 3,01 | 3,03 | 2,99 | 3,02 | 0,60% | - |
| 09.04.2026 | 3,05 | 3,06 | 3,01 | 3,01 | -4,87% | - |
| 08.04.2026 | 3,03 | 3,20 | 2,99 | 3,16 | 4,64% | - |
| 07.04.2026 | 3,14 | 3,15 | 2,99 | 3,02 | -2,42% | 170,00 |
| 02.04.2026 | 3,18 | 3,22 | 3,08 | 3,10 | 1,11% | - |
| 01.04.2026 | 3,05 | 3,09 | 3,05 | 3,06 | 2,20% | - |
| 31.03.2026 | 2,88 | 3,03 | 2,88 | 3,00 | -0,10% | - |
| 30.03.2026 | 2,98 | 3,03 | 2,95 | 3,00 | 2,43% | 500,00 |
| 27.03.2026 | 2,93 | 2,97 | 2,90 | 2,93 | 0,65% | - |
| 26.03.2026 | 3,08 | 3,12 | 2,88 | 2,91 | -6,01% | 1.200,00 |
| 25.03.2026 | 3,03 | 3,18 | 3,03 | 3,09 | 3,58% | 1.600,00 |
| 24.03.2026 | 2,96 | 3,04 | 2,85 | 2,99 | 0,57% | 2.500,00 |
| 23.03.2026 | 2,89 | 3,02 | 2,70 | 2,97 | 5,10% | 9.750,00 |
| 20.03.2026 | 3,04 | 3,08 | 2,81 | 2,83 | -6,95% | 2.240,00 |
| 19.03.2026 | 3,14 | 3,16 | 2,93 | 3,04 | -4,44% | - |
| 18.03.2026 | 3,26 | 3,27 | 3,12 | 3,18 | -1,15% | 2.500,00 |
| 17.03.2026 | 3,18 | 3,30 | 3,16 | 3,22 | 0,66% | 5.000,00 |
| 16.03.2026 | 3,38 | 3,41 | 3,12 | 3,19 | -5,67% | 685,00 |
| 13.03.2026 | 3,45 | 3,56 | 3,38 | 3,39 | -1,74% | - |
| 12.03.2026 | 3,44 | 3,45 | 3,43 | 3,45 | 0,17% | - |
| 11.03.2026 | 3,49 | 3,54 | 3,38 | 3,44 | -0,72% | - |
| 10.03.2026 | 3,27 | 3,56 | 3,24 | 3,47 | 5,70% | - |