2,214€
-4,16%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,11 | 2,23 | 2,05 | 2,10 | -9,18% | 76.108,00 |
| 06.11.2025 | 2,33 | 2,37 | 2,29 | 2,31 | -0,56% | 4.936,00 |
| 05.11.2025 | 2,37 | 2,42 | 2,30 | 2,32 | -5,84% | 49.892,00 |
| 04.11.2025 | 2,47 | 2,50 | 2,45 | 2,47 | -9,30% | 9.573,00 |
| 31.10.2025 | 2,80 | 2,84 | 2,71 | 2,72 | 0,26% | 72.137,00 |
| 30.10.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 1,92% | 3.121,00 |
| 29.10.2025 | 2,65 | 2,72 | 2,61 | 2,66 | -1,66% | 19.296,00 |
| 28.10.2025 | 2,37 | 2,76 | 2,35 | 2,71 | 12,74% | 60.384,00 |
| 27.10.2025 | 2,42 | 2,45 | 2,33 | 2,40 | 0,25% | 18.450,00 |
| 24.10.2025 | 2,30 | 2,45 | 2,28 | 2,40 | 0,59% | 15.223,00 |
| 23.10.2025 | 2,32 | 2,40 | 2,27 | 2,38 | 4,43% | 29.355,00 |
| 22.10.2025 | 2,32 | 2,36 | 2,20 | 2,28 | -3,23% | 96.704,00 |
| 21.10.2025 | 2,53 | 2,55 | 2,32 | 2,36 | -6,58% | 97.034,00 |
| 20.10.2025 | 2,57 | 2,62 | 2,46 | 2,52 | -0,12% | 133.820,00 |
| 17.10.2025 | 2,63 | 2,66 | 2,32 | 2,53 | -9,85% | 152.025,00 |
| 16.10.2025 | 2,73 | 2,90 | 2,70 | 2,80 | 4,59% | 79.742,00 |
| 15.10.2025 | 2,80 | 2,88 | 2,63 | 2,68 | 0,68% | 133.346,00 |
| 14.10.2025 | 2,67 | 2,70 | 2,50 | 2,66 | 0,83% | 81.944,00 |
| 13.10.2025 | 2,56 | 2,70 | 2,51 | 2,64 | 4,48% | 60.741,00 |
| 10.10.2025 | 2,46 | 2,64 | 2,40 | 2,53 | 1,24% | 91.747,00 |
| 09.10.2025 | 2,47 | 2,55 | 2,43 | 2,49 | 1,05% | 32.636,00 |
| 08.10.2025 | 2,48 | 2,56 | 2,44 | 2,47 | 1,65% | 43.593,00 |
| 07.10.2025 | 2,41 | 2,54 | 2,40 | 2,43 | -0,08% | 46.238,00 |
| 06.10.2025 | 2,43 | 2,53 | 2,41 | 2,43 | 1,25% | 30.339,00 |
| 03.10.2025 | 2,38 | 2,43 | 2,35 | 2,40 | 1,65% | 24.416,00 |
| 02.10.2025 | 2,36 | 2,44 | 2,31 | 2,36 | 0,85% | 45.418,00 |
| 01.10.2025 | 2,34 | 2,37 | 2,26 | 2,34 | 0,17% | 61.590,00 |
| 30.09.2025 | 2,41 | 2,41 | 2,33 | 2,34 | -1,93% | 25.271,00 |
| 29.09.2025 | 2,40 | 2,44 | 2,35 | 2,38 | -2,66% | 44.920,00 |
| 26.09.2025 | 2,43 | 2,48 | 2,43 | 2,45 | 2,43% | 16.082,00 |
| 24.09.2025 | 2,45 | 2,48 | 2,39 | 2,39 | -0,04% | 44.151,00 |
| 23.09.2025 | 2,38 | 2,40 | 2,33 | 2,39 | 2,84% | 36.394,00 |
| 22.09.2025 | 2,34 | 2,36 | 2,32 | 2,33 | 1,48% | 27.892,00 |
| 19.09.2025 | 2,14 | 2,29 | 2,12 | 2,29 | 6,02% | 163.731,00 |
| 18.09.2025 | 2,16 | 2,24 | 2,12 | 2,16 | 0,19% | 59.521,00 |
| 17.09.2025 | 2,13 | 2,16 | 2,06 | 2,16 | -0,96% | 44.413,00 |
| 16.09.2025 | 2,18 | 2,18 | 2,16 | 2,18 | 0,37% | 2.851,00 |
| 15.09.2025 | 2,00 | 2,21 | 1,95 | 2,17 | 7,83% | 126.331,00 |
| 08.09.2025 | 1,97 | 2,02 | 1,97 | 2,01 | 0,55% | 3.600,00 |
| 05.09.2025 | 2,01 | 2,01 | 1,91 | 2,00 | 2,51% | 19.736,00 |
| 04.09.2025 | 2,01 | 2,05 | 1,95 | 1,95 | -2,42% | 22.344,00 |
| 03.09.2025 | 1,95 | 2,02 | 1,92 | 2,00 | 2,83% | 10.394,00 |
| 02.09.2025 | 2,00 | 2,02 | 1,90 | 1,95 | -0,82% | 29.251,00 |
| 01.09.2025 | 1,96 | 1,99 | 1,93 | 1,96 | 0,18% | 8.689,00 |
| 29.08.2025 | 1,95 | 2,05 | 1,91 | 1,96 | 4,76% | 82.693,00 |
| 28.08.2025 | 1,86 | 1,91 | 1,82 | 1,87 | 0,43% | 41.800,00 |
| 27.08.2025 | 1,91 | 1,94 | 1,84 | 1,86 | -2,16% | 7.995,00 |
| 26.08.2025 | 1,79 | 1,93 | 1,76 | 1,90 | 6,40% | 61.764,00 |
| 25.08.2025 | 1,69 | 1,81 | 1,69 | 1,79 | 0,96% | 56.614,00 |
| 22.08.2025 | 1,69 | 1,80 | 1,69 | 1,77 | 5,67% | 10.716,00 |
| 21.08.2025 | 1,65 | 1,68 | 1,63 | 1,68 | 1,70% | 14.812,00 |
| 20.08.2025 | 1,68 | 1,68 | 1,60 | 1,65 | -1,05% | 24.780,00 |
| 19.08.2025 | 1,82 | 1,84 | 1,64 | 1,67 | -5,88% | 29.754,00 |
| 18.08.2025 | 1,73 | 1,78 | 1,71 | 1,77 | 2,25% | 12.329,00 |
| 15.08.2025 | 1,74 | 1,77 | 1,70 | 1,73 | -1,42% | 6.162,00 |
| 14.08.2025 | 1,74 | 1,77 | 1,71 | 1,76 | 1,44% | 17.714,00 |
| 13.08.2025 | 1,78 | 1,79 | 1,67 | 1,73 | -6,69% | 551.146,00 |
| 12.08.2025 | 1,86 | 1,90 | 1,81 | 1,85 | 1,26% | 48.476,00 |
| 11.08.2025 | 1,87 | 1,88 | 1,76 | 1,83 | 0,33% | 27.600,00 |
| 08.08.2025 | 1,92 | 2,02 | 1,82 | 1,83 | -5,29% | 121.066,00 |
| 07.08.2025 | 1,90 | 1,95 | 1,89 | 1,93 | 0,10% | 14.958,00 |
| 06.08.2025 | 1,92 | 1,99 | 1,89 | 1,93 | 0,13% | 26.896,00 |
| 05.08.2025 | 1,85 | 1,92 | 1,81 | 1,92 | 6,42% | 20.810,00 |
| 04.08.2025 | 1,74 | 1,81 | 1,71 | 1,81 | 2,26% | 53.898,00 |
| 01.08.2025 | 1,80 | 1,81 | 1,69 | 1,77 | -1,42% | 80.454,00 |
| 31.07.2025 | 1,82 | 1,84 | 1,77 | 1,79 | -0,80% | 96.120,00 |
| 30.07.2025 | 1,84 | 1,88 | 1,79 | 1,81 | -2,19% | 59.301,00 |
| 29.07.2025 | 1,91 | 1,93 | 1,85 | 1,85 | -2,87% | 77.642,00 |
| 28.07.2025 | 1,88 | 1,94 | 1,85 | 1,90 | 0,82% | 84.010,00 |
| 25.07.2025 | 1,92 | 1,96 | 1,85 | 1,89 | -1,92% | 32.233,00 |
| 24.07.2025 | 1,85 | 1,93 | 1,83 | 1,92 | 4,14% | 7.977,00 |
| 23.07.2025 | 1,85 | 1,91 | 1,78 | 1,85 | 0,74% | 68.613,00 |
| 22.07.2025 | 1,78 | 1,85 | 1,75 | 1,83 | 1,35% | 61.293,00 |
| 21.07.2025 | 1,79 | 1,89 | 1,78 | 1,81 | -1,09% | 31.782,00 |
| 18.07.2025 | 1,84 | 1,85 | 1,78 | 1,83 | 0,47% | 52.949,00 |
| 17.07.2025 | 1,75 | 1,85 | 1,71 | 1,82 | 4,30% | 158.889,00 |
| 16.07.2025 | 1,60 | 1,75 | 1,59 | 1,75 | 8,55% | 95.761,00 |
| 15.07.2025 | 1,59 | 1,62 | 1,54 | 1,61 | 1,68% | 35.183,00 |
| 14.07.2025 | 1,53 | 1,59 | 1,50 | 1,58 | 3,57% | 27.883,00 |
| 11.07.2025 | 1,47 | 1,54 | 1,45 | 1,53 | 2,38% | 8.736,00 |
| 10.07.2025 | 1,44 | 1,50 | 1,42 | 1,49 | 3,68% | 21.156,00 |
| 09.07.2025 | 1,51 | 1,51 | 1,43 | 1,44 | -2,77% | 13.697,00 |
| 08.07.2025 | 1,54 | 1,57 | 1,45 | 1,48 | -5,01% | 44.359,00 |
| 07.07.2025 | 1,51 | 1,57 | 1,51 | 1,56 | 3,11% | 19.726,00 |
| 04.07.2025 | 1,52 | 1,54 | 1,51 | 1,51 | -2,20% | 21.800,00 |
| 03.07.2025 | 1,54 | 1,56 | 1,51 | 1,54 | 0,42% | 11.566,00 |
| 02.07.2025 | 1,48 | 1,57 | 1,47 | 1,54 | 3,74% | 23.730,00 |
| 01.07.2025 | 1,55 | 1,55 | 1,47 | 1,48 | -4,17% | 32.446,00 |
| 30.06.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 2,01% | 17.920,00 |
| 27.06.2025 | 1,57 | 1,58 | 1,50 | 1,52 | -3,35% | 142.372,00 |
| 26.06.2025 | 1,51 | 1,57 | 1,49 | 1,57 | 4,25% | 56.641,00 |
| 25.06.2025 | 1,53 | 1,57 | 1,48 | 1,51 | -3,12% | 27.644,00 |
| 24.06.2025 | 1,51 | 1,57 | 1,50 | 1,55 | 3,05% | 15.014,00 |
| 23.06.2025 | 1,50 | 1,55 | 1,48 | 1,51 | -0,50% | 18.743,00 |
| 20.06.2025 | 1,56 | 1,58 | 1,49 | 1,52 | -3,19% | 51.961,00 |
| 19.06.2025 | 1,61 | 1,63 | 1,57 | 1,57 | -2,19% | 5.934,00 |
| 18.06.2025 | 1,57 | 1,60 | 1,55 | 1,60 | 0,72% | 32.269,00 |
| 17.06.2025 | 1,61 | 1,63 | 1,54 | 1,59 | -0,16% | 53.817,00 |
| 16.06.2025 | 1,47 | 1,63 | 1,45 | 1,59 | 12,32% | 169.924,00 |
| 13.06.2025 | 1,40 | 1,45 | 1,37 | 1,42 | 2,20% | 42.401,00 |