3,179€
0,16%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,15 | 3,22 | 3,12 | 3,16 | -4,93% | 6.945,00 |
| 07.05.2026 | 3,27 | 3,33 | 3,26 | 3,33 | 7,27% | 7.123,00 |
| 06.05.2026 | 3,11 | 3,15 | 3,05 | 3,10 | 0,11% | 8.742,00 |
| 05.05.2026 | 3,22 | 3,29 | 3,10 | 3,10 | -3,43% | 3.567,00 |
| 04.05.2026 | 3,21 | 3,28 | 3,18 | 3,21 | 2,99% | 3.912,00 |
| 30.04.2026 | 3,12 | 3,13 | 3,07 | 3,11 | 0,99% | 773,00 |
| 29.04.2026 | 3,23 | 3,25 | 3,08 | 3,08 | -4,60% | 8.882,00 |
| 28.04.2026 | 3,32 | 3,36 | 3,21 | 3,23 | -1,16% | 2.442,00 |
| 27.04.2026 | 3,32 | 3,35 | 3,23 | 3,27 | -2,37% | 7.156,00 |
| 24.04.2026 | 3,35 | 3,40 | 3,33 | 3,35 | 1,48% | 825,00 |
| 23.04.2026 | 3,45 | 3,56 | 3,30 | 3,30 | -1,27% | 30.347,00 |
| 22.04.2026 | 3,28 | 3,40 | 3,25 | 3,34 | -1,26% | 109.608,00 |
| 21.04.2026 | 3,32 | 3,41 | 3,29 | 3,39 | 2,53% | 2.944,00 |
| 20.04.2026 | 3,30 | 3,34 | 3,21 | 3,30 | -1,11% | 22.274,00 |
| 17.04.2026 | 3,34 | 3,45 | 3,28 | 3,34 | -1,04% | 19.541,00 |
| 16.04.2026 | 3,27 | 3,40 | 3,26 | 3,37 | 6,66% | 18.757,00 |
| 15.04.2026 | 3,24 | 3,24 | 3,13 | 3,16 | -0,69% | 2.307,00 |
| 14.04.2026 | 3,15 | 3,21 | 3,15 | 3,19 | 0,98% | 7.243,00 |
| 13.04.2026 | 3,03 | 3,18 | 2,98 | 3,15 | 4,64% | 10.360,00 |
| 10.04.2026 | 3,03 | 3,04 | 2,99 | 3,01 | -0,72% | 1.556,00 |
| 09.04.2026 | 3,01 | 3,08 | 2,96 | 3,04 | -5,39% | 5.340,00 |
| 08.04.2026 | 3,16 | 3,21 | 3,13 | 3,21 | 6,26% | 9.808,00 |
| 07.04.2026 | 3,10 | 3,15 | 2,99 | 3,02 | -2,58% | 20.520,00 |
| 02.04.2026 | 3,20 | 3,25 | 3,05 | 3,10 | 0,16% | 9.960,00 |
| 01.04.2026 | 3,06 | 3,12 | 3,04 | 3,10 | 5,38% | 5.507,00 |
| 31.03.2026 | 2,89 | 2,96 | 2,88 | 2,94 | -2,46% | 7.541,00 |
| 30.03.2026 | 3,00 | 3,03 | 2,97 | 3,01 | 0,40% | 2.430,00 |
| 27.03.2026 | 2,93 | 3,02 | 2,88 | 3,00 | -0,27% | 9.817,00 |
| 26.03.2026 | 3,08 | 3,12 | 2,99 | 3,01 | -3,09% | 5.186,00 |
| 25.03.2026 | 3,06 | 3,19 | 3,05 | 3,10 | 8,27% | 11.239,00 |
| 24.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,31% | - |
| 23.03.2026 | 2,80 | 2,91 | 2,70 | 2,88 | 0,14% | 175.601,00 |
| 20.03.2026 | 3,04 | 3,07 | 2,81 | 2,87 | -5,96% | 41.179,00 |
| 19.03.2026 | 3,11 | 3,17 | 2,93 | 3,05 | -5,36% | 88.082,00 |
| 18.03.2026 | 3,25 | 3,28 | 3,17 | 3,23 | 1,19% | 581,00 |
| 17.03.2026 | 3,21 | 3,31 | 3,13 | 3,19 | 1,63% | 5.128,00 |
| 16.03.2026 | 3,38 | 3,40 | 3,12 | 3,14 | -5,40% | 19.002,00 |
| 13.03.2026 | 3,49 | 3,54 | 3,29 | 3,32 | -4,44% | 17.061,00 |
| 12.03.2026 | 3,45 | 3,55 | 3,34 | 3,47 | 0,75% | 17.488,00 |
| 11.03.2026 | 3,49 | 3,54 | 3,38 | 3,44 | -1,29% | 12.343,00 |
| 10.03.2026 | 3,27 | 3,56 | 3,24 | 3,49 | 9,48% | 29.186,00 |
| 09.03.2026 | 3,09 | 3,19 | 3,06 | 3,19 | -4,87% | 21.786,00 |
| 06.03.2026 | 3,33 | 3,35 | 3,33 | 3,35 | -1,47% | 1.010,00 |
| 05.03.2026 | 3,60 | 3,63 | 3,37 | 3,40 | -3,76% | 18.753,00 |
| 04.03.2026 | 3,44 | 3,56 | 3,37 | 3,53 | 1,61% | 22.406,00 |
| 03.03.2026 | 3,71 | 3,75 | 3,37 | 3,48 | -6,08% | 52.989,00 |
| 02.03.2026 | 3,54 | 3,73 | 3,46 | 3,70 | 5,02% | 76.368,00 |
| 27.02.2026 | 3,59 | 3,66 | 3,44 | 3,53 | -1,21% | 27.964,00 |
| 26.02.2026 | 3,55 | 3,67 | 3,47 | 3,57 | -2,35% | 91.569,00 |
| 25.02.2026 | 3,62 | 3,74 | 3,61 | 3,65 | 1,08% | 34.918,00 |
| 24.02.2026 | 3,55 | 3,62 | 3,55 | 3,62 | 1,01% | 35.109,00 |
| 23.02.2026 | 3,40 | 3,58 | 3,40 | 3,58 | 4,74% | 6.191,00 |
| 20.02.2026 | 3,46 | 3,58 | 3,35 | 3,42 | -1,36% | 20.990,00 |
| 19.02.2026 | 3,32 | 3,46 | 3,27 | 3,46 | 3,96% | 42.030,00 |
| 18.02.2026 | 3,22 | 3,39 | 3,16 | 3,33 | 3,77% | 61.809,00 |
| 17.02.2026 | 3,23 | 3,26 | 3,05 | 3,21 | -1,38% | 15.212,00 |
| 16.02.2026 | 3,18 | 3,31 | 3,15 | 3,26 | 0,25% | 11.443,00 |
| 13.02.2026 | 3,22 | 3,30 | 3,16 | 3,25 | -1,69% | 3.282,00 |
| 12.02.2026 | 3,33 | 3,36 | 3,29 | 3,30 | 2,61% | 3.795,00 |
| 11.02.2026 | 3,29 | 3,38 | 3,20 | 3,22 | -1,41% | 30.026,00 |
| 10.02.2026 | 3,23 | 3,33 | 3,23 | 3,27 | 1,55% | 6.647,00 |
| 09.02.2026 | 3,20 | 3,30 | 3,08 | 3,22 | 7,99% | 20.194,00 |
| 06.02.2026 | 2,83 | 3,00 | 2,83 | 2,98 | -3,53% | 15.303,00 |
| 05.02.2026 | 3,13 | 3,16 | 2,98 | 3,09 | 1,85% | 50.404,00 |
| 04.02.2026 | 3,45 | 3,52 | 3,01 | 3,03 | -10,33% | 46.882,00 |
| 03.02.2026 | 3,22 | 3,50 | 3,21 | 3,38 | 4,74% | 43.962,00 |
| 02.02.2026 | 3,10 | 3,37 | 3,10 | 3,23 | -6,49% | 85.417,00 |
| 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 | -0,83% | 2.093,00 |
| 12.01.2026 | 2,88 | 2,93 | 2,82 | 2,90 | 2,15% | 169.889,00 |
| 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 | 3,61% | 20.810,00 |
| 30.12.2025 | 2,29 | 2,32 | 2,27 | 2,30 | -0,04% | 35.758,00 |
| 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 | 1,44% | 78.751,00 |
| 19.12.2025 | 2,23 | 2,39 | 2,20 | 2,35 | 10,73% | 52.824,00 |
| 18.12.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 0,05% | - |
| 17.12.2025 | 2,22 | 2,23 | 2,12 | 2,12 | -4,58% | 19.624,00 |
| 16.12.2025 | 2,15 | 2,23 | 2,13 | 2,23 | 2,63% | 28.615,00 |
| 15.12.2025 | 2,20 | 2,28 | 2,17 | 2,17 | -2,21% | 23.941,00 |
| 12.12.2025 | 2,36 | 2,40 | 2,17 | 2,22 | -5,82% | 22.105,00 |
| 11.12.2025 | 2,28 | 2,39 | 2,24 | 2,36 | 2,17% | 8.807,00 |
| 10.12.2025 | 2,36 | 2,37 | 2,24 | 2,31 | -3,44% | 18.925,00 |