2,281€
0,71%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 1,97 | 2,03 | 1,87 | 1,91 | -3,02% | 12.102,00 |
| 07.11.2024 | 1,89 | 2,02 | 1,88 | 1,97 | 2,98% | 13.391,00 |
| 06.11.2024 | 1,91 | 2,04 | 1,89 | 1,91 | 1,62% | 14.014,00 |
| 05.11.2024 | 1,90 | 1,93 | 1,86 | 1,88 | -0,97% | 11.454,00 |
| 04.11.2024 | 1,91 | 1,92 | 1,83 | 1,90 | -0,86% | 35.799,00 |
| 01.11.2024 | 1,93 | 2,00 | 1,89 | 1,92 | -0,29% | 15.070,00 |
| 31.10.2024 | 1,96 | 2,00 | 1,88 | 1,92 | -3,18% | 15.302,00 |
| 30.10.2024 | 1,98 | 2,01 | 1,95 | 1,98 | -1,15% | 16.995,00 |
| 29.10.2024 | 2,06 | 2,09 | 1,98 | 2,01 | -2,90% | 6.288,00 |
| 28.10.2024 | 2,05 | 2,09 | 1,98 | 2,07 | 2,07% | 19.222,00 |
| 25.10.2024 | 2,02 | 2,07 | 1,98 | 2,03 | -0,15% | 8.355,00 |
| 24.10.2024 | 2,02 | 2,09 | 1,94 | 2,03 | 0,65% | 41.234,00 |
| 23.10.2024 | 2,12 | 2,13 | 1,98 | 2,02 | -5,18% | 77.093,00 |
| 22.10.2024 | 2,16 | 2,16 | 2,05 | 2,13 | 0,95% | 50.038,00 |
| 21.10.2024 | 2,19 | 2,25 | 2,06 | 2,11 | -3,26% | 50.764,00 |
| 18.10.2024 | 2,12 | 2,21 | 2,04 | 2,18 | 5,99% | 76.520,00 |
| 17.10.2024 | 2,04 | 2,13 | 1,93 | 2,05 | 2,04% | 92.136,00 |
| 16.10.2024 | 1,82 | 2,06 | 1,76 | 2,01 | 12,88% | 57.034,00 |
| 15.10.2024 | 1,73 | 1,81 | 1,71 | 1,78 | 0,76% | 11.220,00 |
| 14.10.2024 | 1,77 | 1,79 | 1,71 | 1,77 | 1,58% | 18.778,00 |
| 11.10.2024 | 1,70 | 1,76 | 1,68 | 1,74 | 1,75% | 36.287,00 |
| 10.10.2024 | 1,70 | 1,72 | 1,65 | 1,71 | 1,00% | 6.213,00 |
| 09.10.2024 | 1,71 | 1,74 | 1,66 | 1,69 | -2,42% | 7.057,00 |
| 08.10.2024 | 1,73 | 1,76 | 1,68 | 1,74 | 0,52% | 12.492,00 |
| 07.10.2024 | 1,79 | 1,83 | 1,67 | 1,73 | -2,89% | 15.295,00 |
| 04.10.2024 | 1,71 | 1,80 | 1,70 | 1,78 | 4,10% | 30.604,00 |
| 03.10.2024 | 1,74 | 1,82 | 1,71 | 1,71 | -1,81% | 131.612,00 |
| 02.10.2024 | 1,72 | 1,77 | 1,68 | 1,74 | 0,52% | 4.610,00 |
| 01.10.2024 | 1,68 | 1,74 | 1,62 | 1,73 | 6,19% | 36.494,00 |
| 30.09.2024 | 1,67 | 1,71 | 1,61 | 1,63 | -1,87% | 5.178,00 |
| 27.09.2024 | 1,68 | 1,73 | 1,62 | 1,66 | -0,42% | 12.986,00 |
| 26.09.2024 | 1,74 | 1,76 | 1,65 | 1,67 | -0,98% | 59.835,00 |
| 25.09.2024 | 1,65 | 1,74 | 1,61 | 1,69 | 4,40% | 26.154,00 |
| 24.09.2024 | 1,60 | 1,67 | 1,60 | 1,61 | 1,64% | 57.386,00 |
| 23.09.2024 | 1,49 | 1,62 | 1,46 | 1,59 | 5,83% | 97.438,00 |
| 20.09.2024 | 1,48 | 1,51 | 1,47 | 1,50 | 6,34% | 14.388,00 |
| 19.09.2024 | 1,37 | 1,45 | 1,35 | 1,41 | 2,84% | 32.140,00 |
| 18.09.2024 | 1,40 | 1,41 | 1,35 | 1,37 | -1,93% | 13.052,00 |
| 17.09.2024 | 1,40 | 1,44 | 1,36 | 1,40 | 0,72% | 7.306,00 |
| 16.09.2024 | 1,41 | 1,45 | 1,37 | 1,39 | -1,91% | 4.255,00 |
| 13.09.2024 | 1,45 | 1,48 | 1,39 | 1,42 | -2,34% | 37.751,00 |
| 12.09.2024 | 1,42 | 1,49 | 1,40 | 1,45 | 0,80% | 49.938,00 |
| 11.09.2024 | 1,38 | 1,45 | 1,34 | 1,44 | 6,83% | 33.539,00 |
| 10.09.2024 | 1,30 | 1,37 | 1,29 | 1,35 | 2,86% | 28.176,00 |
| 09.09.2024 | 1,34 | 1,39 | 1,29 | 1,31 | 1,20% | 17.604,00 |
| 06.09.2024 | 1,35 | 1,38 | 1,25 | 1,29 | -3,94% | 43.439,00 |
| 05.09.2024 | 1,39 | 1,42 | 1,35 | 1,35 | -2,81% | 8.911,00 |
| 04.09.2024 | 1,43 | 1,43 | 1,33 | 1,39 | 0,33% | 20.168,00 |
| 03.09.2024 | 1,50 | 1,54 | 1,37 | 1,38 | -8,09% | 53.495,00 |
| 02.09.2024 | 1,50 | 1,54 | 1,44 | 1,50 | -0,30% | 6.094,00 |
| 30.08.2024 | 1,49 | 1,55 | 1,48 | 1,51 | 1,31% | 2.797,00 |
| 29.08.2024 | 1,48 | 1,54 | 1,45 | 1,49 | 0,47% | 8.849,00 |
| 28.08.2024 | 1,54 | 1,56 | 1,44 | 1,48 | -2,47% | 10.013,00 |
| 27.08.2024 | 1,54 | 1,56 | 1,48 | 1,52 | -0,65% | 9.455,00 |
| 26.08.2024 | 1,59 | 1,59 | 1,50 | 1,53 | 0,86% | 24.978,00 |
| 23.08.2024 | 1,37 | 1,58 | 1,37 | 1,52 | 11,23% | 68.026,00 |
| 22.08.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -3,13% | 3.401,00 |
| 21.08.2024 | 1,42 | 1,45 | 1,39 | 1,41 | 1,22% | 18.246,00 |
| 20.08.2024 | 1,43 | 1,47 | 1,39 | 1,39 | -2,25% | 7.051,00 |
| 19.08.2024 | 1,42 | 1,47 | 1,40 | 1,42 | 0,04% | 28.866,00 |
| 16.08.2024 | 1,45 | 1,48 | 1,40 | 1,42 | -2,27% | 27.005,00 |
| 15.08.2024 | 1,43 | 1,48 | 1,39 | 1,45 | 2,65% | 28.674,00 |
| 14.08.2024 | 1,42 | 1,46 | 1,39 | 1,42 | 0,96% | 17.200,00 |
| 13.08.2024 | 1,42 | 1,46 | 1,39 | 1,40 | -0,67% | 37.628,00 |
| 12.08.2024 | 1,38 | 1,45 | 1,38 | 1,41 | 3,82% | 39.714,00 |
| 09.08.2024 | 1,42 | 1,45 | 1,34 | 1,36 | -3,55% | 19.358,00 |
| 08.08.2024 | 1,38 | 1,45 | 1,30 | 1,41 | 1,66% | 19.009,00 |
| 07.08.2024 | 1,48 | 1,49 | 1,37 | 1,39 | -3,75% | 26.448,00 |
| 06.08.2024 | 1,40 | 1,54 | 1,37 | 1,44 | 6,78% | 88.459,00 |
| 05.08.2024 | 1,42 | 1,44 | 1,26 | 1,35 | -8,42% | 221.335,00 |
| 02.08.2024 | 1,65 | 1,68 | 1,42 | 1,47 | -8,99% | 91.519,00 |
| 01.08.2024 | 1,84 | 1,87 | 1,60 | 1,62 | -11,43% | 44.497,00 |
| 31.07.2024 | 1,71 | 1,84 | 1,68 | 1,83 | 6,19% | 12.493,00 |
| 30.07.2024 | 1,69 | 1,74 | 1,69 | 1,72 | 2,56% | 6.726,00 |
| 29.07.2024 | 1,78 | 1,80 | 1,67 | 1,68 | -4,79% | 33.175,00 |
| 26.07.2024 | 1,73 | 1,78 | 1,73 | 1,76 | 1,47% | 19.997,00 |
| 25.07.2024 | 1,75 | 1,78 | 1,63 | 1,74 | -1,56% | 64.736,00 |
| 24.07.2024 | 1,80 | 1,83 | 1,75 | 1,77 | -2,54% | 6.014,00 |
| 23.07.2024 | 1,84 | 1,86 | 1,76 | 1,81 | -0,17% | 11.988,00 |
| 22.07.2024 | 1,77 | 1,82 | 1,77 | 1,81 | 0,95% | 8.983,00 |
| 19.07.2024 | 1,82 | 1,84 | 1,76 | 1,80 | -0,33% | 16.724,00 |
| 18.07.2024 | 1,86 | 1,88 | 1,77 | 1,80 | -2,14% | 47.559,00 |
| 17.07.2024 | 1,95 | 1,96 | 1,83 | 1,84 | -5,49% | 37.500,00 |
| 16.07.2024 | 1,98 | 2,01 | 1,92 | 1,95 | -1,39% | 5.398,00 |
| 15.07.2024 | 2,09 | 2,09 | 1,97 | 1,98 | -3,04% | 26.611,00 |
| 12.07.2024 | 2,09 | 2,11 | 2,04 | 2,04 | -2,58% | 138.943,00 |
| 11.07.2024 | 2,04 | 2,12 | 2,04 | 2,09 | 1,65% | 34.273,00 |
| 10.07.2024 | 1,90 | 2,07 | 1,87 | 2,06 | 9,35% | 8.829,00 |
| 09.07.2024 | 1,88 | 1,95 | 1,86 | 1,88 | 0,16% | 4.542,00 |
| 08.07.2024 | 1,90 | 1,95 | 1,84 | 1,88 | -1,31% | 10.907,00 |