1,092€
-3,32%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 1,22 | 1,27 | 1,19 | 1,22 | 1,04% | 19.162,00 |
| 31.03.2025 | 1,23 | 1,26 | 1,19 | 1,21 | -2,11% | 63.400,00 |
| 28.03.2025 | 1,29 | 1,33 | 1,23 | 1,23 | -5,30% | 37.834,00 |
| 27.03.2025 | 1,33 | 1,35 | 1,26 | 1,30 | -2,55% | 68.668,00 |
| 26.03.2025 | 1,36 | 1,38 | 1,32 | 1,34 | -1,95% | 7.616,00 |
| 25.03.2025 | 1,39 | 1,39 | 1,32 | 1,36 | -2,89% | 50.250,00 |
| 24.03.2025 | 1,38 | 1,44 | 1,37 | 1,40 | 1,41% | 25.028,00 |
| 21.03.2025 | 1,43 | 1,46 | 1,35 | 1,38 | -2,19% | 48.347,00 |
| 20.03.2025 | 1,37 | 1,43 | 1,33 | 1,41 | 3,82% | 14.052,00 |
| 19.03.2025 | 1,34 | 1,36 | 1,31 | 1,36 | 3,18% | 22.819,00 |
| 18.03.2025 | 1,36 | 1,39 | 1,29 | 1,32 | -0,19% | 47.970,00 |
| 17.03.2025 | 1,29 | 1,34 | 1,26 | 1,32 | 3,93% | 54.940,00 |
| 14.03.2025 | 1,28 | 1,32 | 1,27 | 1,27 | -0,31% | 20.820,00 |
| 13.03.2025 | 1,31 | 1,33 | 1,26 | 1,28 | -0,70% | 75.312,00 |
| 12.03.2025 | 1,25 | 1,33 | 1,24 | 1,29 | 3,17% | 40.512,00 |
| 11.03.2025 | 1,20 | 1,27 | 1,18 | 1,25 | 3,40% | 35.840,00 |
| 10.03.2025 | 1,28 | 1,30 | 1,17 | 1,21 | -6,99% | 54.546,00 |
| 07.03.2025 | 1,32 | 1,34 | 1,27 | 1,30 | -1,89% | 46.941,00 |
| 06.03.2025 | 1,34 | 1,35 | 1,30 | 1,32 | -2,00% | 25.547,00 |
| 05.03.2025 | 1,36 | 1,42 | 1,29 | 1,35 | 1,05% | 13.835,00 |
| 04.03.2025 | 1,30 | 1,38 | 1,24 | 1,33 | 0,91% | 134.138,00 |
| 03.03.2025 | 1,44 | 1,50 | 1,31 | 1,32 | -7,72% | 65.136,00 |
| 28.02.2025 | 1,42 | 1,45 | 1,37 | 1,43 | 1,67% | 44.708,00 |
| 27.02.2025 | 1,44 | 1,52 | 1,41 | 1,41 | -1,23% | 53.447,00 |
| 26.02.2025 | 1,42 | 1,51 | 1,40 | 1,43 | 1,68% | 41.266,00 |
| 25.02.2025 | 1,47 | 1,49 | 1,39 | 1,40 | -5,68% | 55.715,00 |
| 24.02.2025 | 1,48 | 1,51 | 1,46 | 1,49 | 1,36% | 57.786,00 |
| 21.02.2025 | 1,52 | 1,57 | 1,46 | 1,47 | -3,42% | 77.072,00 |
| 20.02.2025 | 1,54 | 1,57 | 1,51 | 1,52 | -0,72% | 28.418,00 |
| 19.02.2025 | 1,57 | 1,59 | 1,50 | 1,53 | -2,24% | 71.383,00 |
| 18.02.2025 | 1,53 | 1,58 | 1,52 | 1,57 | 2,35% | 50.936,00 |
| 17.02.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -1,26% | 59.271,00 |
| 14.02.2025 | 1,67 | 1,70 | 1,53 | 1,55 | -7,63% | 48.405,00 |
| 13.02.2025 | 1,70 | 1,71 | 1,64 | 1,68 | -1,30% | 14.022,00 |
| 12.02.2025 | 1,70 | 1,73 | 1,67 | 1,70 | 0,77% | 12.205,00 |
| 11.02.2025 | 1,75 | 1,75 | 1,67 | 1,69 | -2,68% | 18.844,00 |
| 10.02.2025 | 1,75 | 1,80 | 1,73 | 1,73 | -0,94% | 7.970,00 |
| 07.02.2025 | 1,72 | 1,79 | 1,70 | 1,75 | 1,75% | 15.014,00 |
| 06.02.2025 | 1,79 | 1,82 | 1,71 | 1,72 | -3,10% | 12.140,00 |
| 05.02.2025 | 1,78 | 1,80 | 1,74 | 1,77 | 0,34% | 26.867,00 |
| 04.02.2025 | 1,73 | 1,80 | 1,70 | 1,77 | 3,70% | 6.991,00 |
| 03.02.2025 | 1,75 | 1,77 | 1,67 | 1,70 | -2,60% | 37.614,00 |
| 31.01.2025 | 1,85 | 1,86 | 1,73 | 1,75 | -4,37% | 23.352,00 |
| 30.01.2025 | 1,76 | 1,86 | 1,76 | 1,83 | 3,27% | 19.344,00 |
| 29.01.2025 | 1,69 | 1,80 | 1,67 | 1,77 | 4,24% | 43.701,00 |
| 28.01.2025 | 1,71 | 1,73 | 1,64 | 1,70 | 2,84% | 95.011,00 |
| 27.01.2025 | 1,95 | 1,95 | 1,65 | 1,65 | -13,95% | 175.077,00 |
| 24.01.2025 | 1,96 | 2,04 | 1,92 | 1,92 | -1,66% | 32.202,00 |
| 23.01.2025 | 1,99 | 1,99 | 1,90 | 1,95 | 0,49% | 4.733,00 |
| 22.01.2025 | 1,91 | 1,98 | 1,87 | 1,94 | 3,60% | 21.526,00 |
| 21.01.2025 | 1,85 | 1,89 | 1,83 | 1,88 | 2,23% | 12.907,00 |
| 20.01.2025 | 1,79 | 1,85 | 1,77 | 1,84 | 0,05% | 19.665,00 |
| 17.01.2025 | 1,85 | 1,86 | 1,79 | 1,83 | 0,80% | 11.138,00 |
| 16.01.2025 | 1,91 | 1,95 | 1,78 | 1,82 | -3,65% | 10.412,00 |
| 15.01.2025 | 1,86 | 1,91 | 1,80 | 1,89 | 1,67% | 37.308,00 |
| 14.01.2025 | 1,88 | 1,93 | 1,85 | 1,86 | -0,88% | 1.885,00 |
| 13.01.2025 | 1,91 | 1,96 | 1,87 | 1,87 | -1,29% | 3.244,00 |
| 10.01.2025 | 1,90 | 1,96 | 1,88 | 1,90 | 0,00% | 21.311,00 |
| 09.01.2025 | 1,91 | 1,95 | 1,87 | 1,90 | -0,29% | 12.448,00 |
| 08.01.2025 | 1,94 | 1,98 | 1,83 | 1,90 | -0,24% | 25.318,00 |
| 07.01.2025 | 2,01 | 2,04 | 1,91 | 1,91 | -4,88% | 43.207,00 |
| 06.01.2025 | 2,03 | 2,11 | 2,00 | 2,01 | -1,28% | 45.518,00 |
| 03.01.2025 | 2,04 | 2,13 | 1,94 | 2,03 | 1,04% | 73.952,00 |
| 02.01.2025 | 1,76 | 2,02 | 1,72 | 2,01 | 12,12% | 65.932,00 |
| 30.12.2024 | 1,78 | 1,83 | 1,78 | 1,79 | -0,75% | 23.811,00 |
| 27.12.2024 | 1,85 | 1,85 | 1,78 | 1,81 | -2,80% | 18.384,00 |
| 23.12.2024 | 1,79 | 1,87 | 1,79 | 1,86 | 2,37% | 22.599,00 |
| 20.12.2024 | 1,88 | 1,88 | 1,81 | 1,82 | -3,66% | 16.607,00 |
| 19.12.2024 | 1,80 | 1,91 | 1,80 | 1,89 | 1,04% | 16.796,00 |
| 18.12.2024 | 1,93 | 1,96 | 1,85 | 1,87 | -3,84% | 13.550,00 |
| 17.12.2024 | 1,96 | 1,96 | 1,88 | 1,94 | 0,26% | 38.657,00 |
| 16.12.2024 | 1,99 | 2,01 | 1,94 | 1,94 | -2,54% | 26.706,00 |
| 13.12.2024 | 2,06 | 2,09 | 1,99 | 1,99 | -3,52% | 16.483,00 |
| 12.12.2024 | 2,13 | 2,16 | 2,06 | 2,06 | -3,83% | 17.995,00 |
| 11.12.2024 | 2,07 | 2,15 | 2,05 | 2,14 | 1,81% | 14.092,00 |
| 10.12.2024 | 2,09 | 2,11 | 2,06 | 2,10 | 1,06% | 3.010,00 |
| 09.12.2024 | 2,09 | 2,22 | 2,00 | 2,08 | -4,23% | 73.023,00 |
| 06.12.2024 | 2,19 | 2,26 | 2,16 | 2,17 | -1,54% | 23.183,00 |
| 05.12.2024 | 2,13 | 2,24 | 2,10 | 2,21 | 2,89% | 12.300,00 |
| 04.12.2024 | 2,09 | 2,21 | 2,09 | 2,15 | 0,89% | 6.399,00 |
| 03.12.2024 | 2,16 | 2,18 | 2,08 | 2,13 | -2,30% | 28.832,00 |
| 02.12.2024 | 2,27 | 2,32 | 2,15 | 2,18 | -3,67% | 13.288,00 |
| 29.11.2024 | 2,19 | 2,33 | 2,15 | 2,26 | 2,96% | 18.299,00 |
| 28.11.2024 | 2,18 | 2,23 | 2,11 | 2,19 | 1,01% | 14.225,00 |
| 27.11.2024 | 2,17 | 2,25 | 2,15 | 2,17 | 0,46% | 3.670,00 |
| 26.11.2024 | 2,21 | 2,25 | 2,14 | 2,16 | -1,95% | 17.601,00 |
| 25.11.2024 | 2,25 | 2,34 | 2,16 | 2,21 | -3,71% | 35.957,00 |
| 22.11.2024 | 2,25 | 2,39 | 2,22 | 2,29 | 1,10% | 82.578,00 |
| 21.11.2024 | 2,11 | 2,30 | 2,11 | 2,27 | 5,35% | 24.677,00 |
| 20.11.2024 | 2,21 | 2,26 | 2,12 | 2,15 | -3,72% | 180.984,00 |
| 19.11.2024 | 2,18 | 2,25 | 2,12 | 2,23 | 4,84% | 188.570,00 |
| 18.11.2024 | 1,99 | 2,20 | 1,95 | 2,13 | 7,55% | 30.350,00 |
| 15.11.2024 | 1,96 | 2,12 | 1,90 | 1,98 | 1,36% | 23.753,00 |
| 14.11.2024 | 1,99 | 1,99 | 1,92 | 1,95 | -1,01% | 15.575,00 |
| 13.11.2024 | 2,01 | 2,10 | 1,93 | 1,97 | -3,14% | 26.198,00 |
| 12.11.2024 | 1,92 | 2,04 | 1,86 | 2,04 | 6,70% | 27.860,00 |
| 11.11.2024 | 1,88 | 1,98 | 1,86 | 1,91 | 0,08% | 24.632,00 |