1,775€
5,91%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2025 | 1,41 | 1,42 | 1,37 | 1,39 | -2,08% | 37.854,00 |
| 11.06.2025 | 1,40 | 1,44 | 1,38 | 1,42 | 1,62% | 42.612,00 |
| 10.06.2025 | 1,55 | 1,55 | 1,38 | 1,39 | -8,26% | 54.007,00 |
| 09.06.2025 | 1,45 | 1,58 | 1,44 | 1,52 | 3,33% | 32.689,00 |
| 06.06.2025 | 1,40 | 1,47 | 1,39 | 1,47 | 3,41% | 52.917,00 |
| 05.06.2025 | 1,47 | 1,47 | 1,39 | 1,42 | -0,80% | 37.992,00 |
| 04.06.2025 | 1,50 | 1,56 | 1,40 | 1,43 | -2,75% | 47.366,00 |
| 03.06.2025 | 1,36 | 1,49 | 1,32 | 1,47 | 11,25% | 49.044,00 |
| 02.06.2025 | 1,38 | 1,46 | 1,32 | 1,32 | -4,58% | 54.788,00 |
| 30.05.2025 | 1,42 | 1,45 | 1,36 | 1,39 | -1,70% | 28.721,00 |
| 29.05.2025 | 1,51 | 1,54 | 1,39 | 1,41 | -6,52% | 33.482,00 |
| 28.05.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 0,97% | 35.287,00 |
| 27.05.2025 | 1,54 | 1,60 | 1,40 | 1,50 | -3,30% | 103.135,00 |
| 26.05.2025 | 1,57 | 1,58 | 1,52 | 1,55 | 4,88% | 110.802,00 |
| 23.05.2025 | 1,43 | 1,52 | 1,37 | 1,47 | 10,53% | 79.946,00 |
| 22.05.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 1,06% | 22.240,00 |
| 21.05.2025 | 1,28 | 1,38 | 1,27 | 1,32 | 3,69% | 31.916,00 |
| 20.05.2025 | 1,25 | 1,30 | 1,23 | 1,27 | 1,11% | 10.950,00 |
| 19.05.2025 | 1,28 | 1,28 | 1,24 | 1,26 | -1,45% | 15.829,00 |
| 16.05.2025 | 1,34 | 1,36 | 1,27 | 1,28 | -5,05% | 8.320,00 |
| 15.05.2025 | 1,34 | 1,36 | 1,31 | 1,35 | 0,60% | 26.839,00 |
| 14.05.2025 | 1,36 | 1,36 | 1,31 | 1,34 | -1,83% | 15.011,00 |
| 13.05.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -2,15% | 17.276,00 |
| 12.05.2025 | 1,38 | 1,46 | 1,37 | 1,39 | 1,42% | 12.260,00 |
| 09.05.2025 | 1,34 | 1,38 | 1,32 | 1,37 | 2,42% | 9.884,00 |
| 08.05.2025 | 1,35 | 1,40 | 1,32 | 1,34 | -0,63% | 25.490,00 |
| 07.05.2025 | 1,31 | 1,35 | 1,30 | 1,35 | 3,29% | 18.232,00 |
| 06.05.2025 | 1,25 | 1,31 | 1,22 | 1,31 | 4,48% | 14.515,00 |
| 05.05.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -3,51% | 30.788,00 |
| 02.05.2025 | 1,26 | 1,32 | 1,25 | 1,30 | 3,06% | 47.971,00 |
| 30.04.2025 | 1,24 | 1,30 | 1,20 | 1,26 | 0,40% | 19.346,00 |
| 29.04.2025 | 1,29 | 1,31 | 1,24 | 1,25 | -2,42% | 37.451,00 |
| 28.04.2025 | 1,25 | 1,31 | 1,21 | 1,28 | 4,56% | 11.622,00 |
| 25.04.2025 | 1,24 | 1,26 | 1,21 | 1,23 | -1,25% | 15.222,00 |
| 24.04.2025 | 1,21 | 1,26 | 1,18 | 1,24 | 3,07% | 21.701,00 |
| 23.04.2025 | 1,15 | 1,24 | 1,15 | 1,21 | 6,40% | 20.400,00 |
| 22.04.2025 | 1,09 | 1,14 | 1,06 | 1,13 | -5,58% | 34.102,00 |
| 17.04.2025 | 1,17 | 1,22 | 1,14 | 1,20 | 2,39% | 14.844,00 |
| 16.04.2025 | 1,12 | 1,19 | 1,06 | 1,17 | 4,46% | 15.941,00 |
| 15.04.2025 | 1,16 | 1,18 | 1,12 | 1,12 | -2,31% | 18.537,00 |
| 14.04.2025 | 1,15 | 1,21 | 1,13 | 1,15 | -0,95% | 26.740,00 |
| 11.04.2025 | 1,10 | 1,18 | 1,05 | 1,16 | 5,99% | 36.705,00 |
| 10.04.2025 | 1,18 | 1,18 | 1,08 | 1,09 | -6,73% | 16.852,00 |
| 09.04.2025 | 1,00 | 1,18 | 0,97 | 1,17 | 12,25% | 73.938,00 |
| 08.04.2025 | 1,08 | 1,18 | 1,04 | 1,05 | -3,60% | 62.997,00 |
| 07.04.2025 | 1,09 | 1,15 | 0,95 | 1,08 | -0,64% | 64.528,00 |
| 04.04.2025 | 1,15 | 1,16 | 1,03 | 1,09 | -3,41% | 59.424,00 |
| 03.04.2025 | 1,17 | 1,19 | 1,11 | 1,13 | -5,28% | - |
| 02.04.2025 | 1,19 | 1,24 | 1,18 | 1,19 | -2,17% | 79.436,00 |