3,326€
-6,05%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,53 | 3,57 | 3,37 | 3,45 | -2,15% | 19.315,00 |
| 29.01.2026 | 3,60 | 3,70 | 3,40 | 3,53 | -1,18% | 135.489,00 |
| 28.01.2026 | 3,30 | 3,57 | 3,30 | 3,57 | 11,43% | 146.033,00 |
| 27.01.2026 | 3,10 | 3,20 | 3,07 | 3,20 | -0,44% | 25.543,00 |
| 26.01.2026 | 3,34 | 3,41 | 3,20 | 3,22 | -1,89% | 102.127,00 |
| 23.01.2026 | 3,40 | 3,42 | 3,23 | 3,28 | -0,88% | 68.867,00 |
| 22.01.2026 | 3,26 | 3,33 | 3,20 | 3,31 | 5,32% | 54.249,00 |
| 21.01.2026 | 3,16 | 3,20 | 3,11 | 3,14 | -0,13% | 62.695,00 |
| 20.01.2026 | 3,21 | 3,21 | 3,03 | 3,15 | -2,63% | 76.155,00 |
| 19.01.2026 | 3,20 | 3,25 | 3,15 | 3,23 | 4,73% | 76.947,00 |
| 16.01.2026 | 3,10 | 3,12 | 3,05 | 3,08 | 4,15% | 8.670,00 |
| 15.01.2026 | 3,00 | 3,00 | 2,94 | 2,96 | -1,60% | 5.189,00 |
| 14.01.2026 | 2,85 | 3,05 | 2,85 | 3,01 | 4,55% | 128.640,00 |
| 13.01.2026 | 2,91 | 2,91 | 2,88 | 2,88 | 1,30% | 2.093,00 |
| 09.01.2026 | 2,85 | 2,98 | 2,83 | 2,84 | 0,92% | 258.667,00 |
| 08.01.2026 | 2,87 | 2,87 | 2,82 | 2,82 | 1,37% | 3.160,00 |
| 07.01.2026 | 2,80 | 2,85 | 2,73 | 2,78 | 1,57% | 31.370,00 |
| 06.01.2026 | 2,73 | 2,75 | 2,73 | 2,73 | -0,26% | 403,00 |
| 05.01.2026 | 2,54 | 2,75 | 2,54 | 2,74 | 15,02% | 103.462,00 |
| 02.01.2026 | 2,29 | 2,38 | 2,24 | 2,38 | 3,56% | 20.810,00 |
| 29.12.2025 | 2,31 | 2,37 | 2,23 | 2,30 | -3,68% | 183.098,00 |
| 23.12.2025 | 2,38 | 2,42 | 2,33 | 2,39 | 0,08% | 20.867,00 |
| 22.12.2025 | 2,24 | 2,45 | 2,24 | 2,39 | 12,33% | 78.751,00 |
| 18.12.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 0,05% | - |
| 17.12.2025 | 2,22 | 2,23 | 2,12 | 2,12 | -11,02% | 19.624,00 |
| 09.12.2025 | 2,35 | 2,39 | 2,33 | 2,39 | 2,31% | 12.844,00 |
| 08.12.2025 | 2,33 | 2,39 | 2,33 | 2,33 | 0,00% | 13.228,00 |
| 05.12.2025 | 2,45 | 2,47 | 2,33 | 2,33 | 3,37% | 15.561,00 |
| 04.12.2025 | 2,33 | 2,33 | 2,25 | 2,26 | 0,71% | 7.159,00 |
| 03.12.2025 | 2,23 | 2,26 | 2,22 | 2,24 | 2,56% | 7.288,00 |
| 02.12.2025 | 2,13 | 2,19 | 2,13 | 2,19 | -1,40% | 450,00 |
| 01.12.2025 | 2,20 | 2,24 | 2,20 | 2,22 | -1,55% | 46.216,00 |
| 28.11.2025 | 2,20 | 2,27 | 2,17 | 2,25 | 2,27% | 11.522,00 |
| 27.11.2025 | 2,23 | 2,23 | 2,18 | 2,20 | 9,12% | 16.360,00 |
| 24.11.2025 | 2,00 | 2,06 | 1,97 | 2,02 | 1,69% | 33.266,00 |
| 21.11.2025 | 2,03 | 2,03 | 1,92 | 1,98 | -2,48% | 34.470,00 |
| 20.11.2025 | 2,12 | 2,18 | 2,03 | 2,03 | -3,78% | 4.343,00 |
| 19.11.2025 | 2,07 | 2,16 | 1,98 | 2,11 | 4,24% | 70.329,00 |
| 18.11.2025 | 2,02 | 2,08 | 2,02 | 2,03 | -6,80% | 66.662,00 |
| 17.11.2025 | 2,13 | 2,18 | 2,13 | 2,18 | -0,96% | 3.960,00 |
| 13.11.2025 | 2,18 | 2,22 | 2,16 | 2,20 | -2,23% | 38.610,00 |
| 11.11.2025 | 2,28 | 2,32 | 2,23 | 2,25 | -3,69% | 22.894,00 |
| 10.11.2025 | 2,35 | 2,37 | 2,27 | 2,33 | 11,20% | 30.959,00 |
| 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 |