1,948€
-5,32%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,96 | 1,99 | 1,93 | 1,94 | -5,57% | 28.051,00 |
| 22.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,17% | - |
| 21.10.2026 | 2,03 | 2,08 | 2,03 | 2,05 | 1,41% | 5.820,00 |
| 20.10.2026 | 2,01 | 2,06 | 1,97 | 2,03 | -2,22% | 29.363,00 |
| 19.10.2026 | 2,07 | 2,11 | 2,06 | 2,07 | -3,13% | 16.763,00 |
| 16.10.2026 | 2,13 | 2,16 | 2,10 | 2,14 | 8,58% | 6.217,00 |
| 15.10.2026 | 1,94 | 1,97 | 1,89 | 1,97 | -5,79% | 11.849,00 |
| 14.10.2026 | 2,05 | 2,11 | 2,05 | 2,09 | -1,30% | 4.293,00 |
| 13.10.2026 | 2,11 | 2,14 | 2,11 | 2,12 | -2,96% | 10.654,00 |
| 12.10.2026 | 2,20 | 2,22 | 2,17 | 2,18 | 0,88% | 1.071,00 |
| 09.10.2026 | 2,11 | 2,16 | 2,11 | 2,16 | -8,67% | 2.079,00 |
| 06.10.2026 | 2,34 | 2,40 | 2,31 | 2,37 | 1,96% | 720,00 |
| 05.10.2026 | 2,28 | 2,38 | 2,27 | 2,32 | 2,58% | 38.416,00 |
| 02.10.2026 | 2,27 | 2,29 | 2,27 | 2,27 | -1,86% | 623,00 |
| 01.10.2026 | 2,29 | 2,34 | 2,28 | 2,31 | -1,05% | 8.848,00 |
| 30.09.2026 | 2,29 | 2,35 | 2,26 | 2,33 | 2,28% | 12.270,00 |
| 28.09.2026 | 2,32 | 2,37 | 2,26 | 2,28 | -1,60% | 28.434,00 |
| 25.09.2026 | 2,32 | 2,36 | 2,29 | 2,32 | -0,34% | 16.782,00 |
| 24.09.2026 | 2,48 | 2,51 | 2,30 | 2,33 | -9,69% | 40.283,00 |
| 23.09.2026 | 2,59 | 2,61 | 2,56 | 2,58 | 2,94% | 11.700,00 |
| 22.09.2026 | 2,53 | 2,56 | 2,49 | 2,50 | -1,59% | 5.085,00 |
| 18.09.2026 | 2,56 | 2,57 | 2,50 | 2,54 | -0,22% | 3.974,00 |
| 17.09.2026 | 2,52 | 2,56 | 2,49 | 2,55 | 3,56% | 8.260,00 |
| 16.09.2026 | 2,51 | 2,54 | 2,44 | 2,46 | -2,55% | 33.020,00 |
| 15.09.2026 | 2,53 | 2,56 | 2,49 | 2,52 | 1,16% | 5.735,00 |
| 14.09.2026 | 2,62 | 2,70 | 2,42 | 2,50 | -11,35% | 58.386,00 |
| 11.09.2026 | 2,76 | 2,83 | 2,74 | 2,82 | -5,54% | 24.400,00 |
| 08.09.2026 | 2,99 | 3,00 | 2,90 | 2,98 | 1,17% | 14.977,00 |
| 07.09.2026 | 2,98 | 2,98 | 2,95 | 2,95 | 0,17% | 1.600,00 |
| 04.09.2026 | 2,97 | 3,07 | 2,90 | 2,94 | 1,66% | 14.493,00 |
| 03.09.2026 | 2,82 | 2,92 | 2,78 | 2,89 | 3,36% | 15.129,00 |
| 02.09.2026 | 2,81 | 2,84 | 2,77 | 2,80 | -2,30% | 2.200,00 |
| 01.09.2026 | 2,93 | 2,97 | 2,83 | 2,86 | -0,83% | 10.727,00 |
| 31.08.2026 | 2,96 | 2,97 | 2,89 | 2,89 | -1,47% | 13.486,00 |
| 28.08.2026 | 3,18 | 3,28 | 2,93 | 2,93 | -7,17% | 48.973,00 |
| 27.08.2026 | 3,15 | 3,19 | 3,09 | 3,16 | 1,51% | 15.844,00 |
| 26.08.2026 | 3,26 | 3,30 | 3,10 | 3,11 | -2,02% | 13.030,00 |
| 25.08.2026 | 3,04 | 3,19 | 3,00 | 3,18 | 3,57% | 4.980,00 |
| 24.08.2026 | 3,02 | 3,08 | 2,92 | 3,07 | 2,30% | 8.968,00 |
| 21.08.2026 | 2,72 | 3,04 | 2,70 | 3,00 | 10,59% | 43.563,00 |
| 20.08.2026 | 2,76 | 2,79 | 2,68 | 2,71 | -1,81% | 3.388,00 |
| 19.08.2026 | 2,72 | 2,78 | 2,72 | 2,76 | 2,85% | 7.206,00 |
| 18.08.2026 | 2,74 | 2,76 | 2,68 | 2,68 | -1,09% | 3.505,00 |
| 17.08.2026 | 2,78 | 2,87 | 2,67 | 2,71 | -3,81% | 2.045,00 |
| 14.08.2026 | 2,85 | 2,88 | 2,77 | 2,82 | -2,19% | 9.726,00 |
| 13.08.2026 | 2,87 | 2,92 | 2,83 | 2,88 | 0,00% | 12.349,00 |
| 12.08.2026 | 2,87 | 2,96 | 2,85 | 2,88 | 1,93% | 9.690,00 |
| 11.08.2026 | 2,83 | 2,86 | 2,78 | 2,83 | 1,23% | 2.351,00 |
| 10.08.2026 | 2,82 | 2,85 | 2,75 | 2,79 | -1,31% | 6.731,00 |
| 07.08.2026 | 2,70 | 2,87 | 2,68 | 2,83 | 2,54% | 3.417,00 |
| 06.08.2026 | 2,67 | 2,77 | 2,60 | 2,76 | 6,56% | 12.616,00 |
| 05.08.2026 | 2,61 | 2,61 | 2,58 | 2,59 | -1,05% | 376,00 |
| 04.08.2026 | 2,52 | 2,64 | 2,47 | 2,62 | 7,07% | 5.221,00 |
| 03.08.2026 | 2,45 | 2,48 | 2,42 | 2,45 | -5,18% | 8.638,00 |
| 31.07.2026 | 2,52 | 2,58 | 2,49 | 2,58 | 3,10% | 9.681,00 |
| 30.07.2026 | 2,36 | 2,52 | 2,33 | 2,50 | 8,03% | 40.805,00 |
| 29.07.2026 | 2,45 | 2,48 | 2,28 | 2,32 | -4,99% | 22.529,00 |
| 28.07.2026 | 2,53 | 2,59 | 2,39 | 2,44 | -6,90% | 26.266,00 |
| 27.07.2026 | 2,57 | 2,63 | 2,56 | 2,62 | 1,26% | 2.263,00 |
| 24.07.2026 | 2,71 | 2,75 | 2,57 | 2,59 | -3,44% | 12.548,00 |
| 23.07.2026 | 2,70 | 2,72 | 2,63 | 2,68 | 0,98% | 8.700,00 |
| 22.07.2026 | 2,63 | 2,72 | 2,61 | 2,65 | 9,23% | 121.760,00 |
| 17.07.2026 | 2,49 | 2,52 | 2,42 | 2,43 | -2,73% | 5.286,00 |
| 16.07.2026 | 2,67 | 2,70 | 2,48 | 2,50 | -6,89% | 259.125,00 |
| 15.07.2026 | 2,77 | 2,82 | 2,63 | 2,68 | -3,04% | 7.274,00 |
| 14.07.2026 | 2,69 | 2,77 | 2,67 | 2,76 | 1,82% | 31.740,00 |
| 13.07.2026 | 2,77 | 2,82 | 2,71 | 2,71 | -3,18% | 14.336,00 |
| 10.07.2026 | 2,78 | 2,85 | 2,73 | 2,80 | 2,69% | 15.887,00 |
| 09.07.2026 | 2,71 | 2,82 | 2,70 | 2,73 | 1,07% | 20.792,00 |
| 08.07.2026 | 2,76 | 2,78 | 2,62 | 2,70 | -5,38% | 30.967,00 |
| 07.07.2026 | 2,84 | 2,88 | 2,84 | 2,85 | -0,75% | 60,00 |
| 06.07.2026 | 2,81 | 2,92 | 2,79 | 2,88 | 2,53% | 20.554,00 |
| 03.07.2026 | 2,77 | 2,83 | 2,72 | 2,80 | 2,67% | 5.589,00 |
| 02.07.2026 | 2,70 | 2,74 | 2,66 | 2,73 | 0,18% | 1.080,00 |
| 01.07.2026 | 2,65 | 2,73 | 2,61 | 2,73 | 1,60% | 3.184,00 |
| 30.06.2026 | 2,74 | 2,74 | 2,63 | 2,68 | -0,98% | 2.694,00 |
| 29.06.2026 | 2,71 | 2,74 | 2,69 | 2,71 | -0,84% | 798,00 |
| 26.06.2026 | 2,74 | 2,77 | 2,62 | 2,73 | -0,46% | 9.659,00 |
| 25.06.2026 | 2,81 | 2,85 | 2,72 | 2,75 | -2,23% | 9.564,00 |
| 24.06.2026 | 2,92 | 2,93 | 2,77 | 2,81 | 2,03% | 37.683,00 |
| 23.06.2026 | 2,88 | 2,89 | 2,75 | 2,75 | -6,19% | 5.940,00 |
| 22.06.2026 | 2,94 | 2,94 | 2,92 | 2,93 | 0,57% | 6.046,00 |
| 19.06.2026 | 2,93 | 2,93 | 2,85 | 2,92 | -1,07% | 1.199,00 |
| 18.06.2026 | 2,87 | 2,95 | 2,87 | 2,95 | -0,24% | 19.788,00 |
| 17.06.2026 | 2,87 | 2,98 | 2,80 | 2,96 | 3,01% | 39.620,00 |
| 15.06.2026 | 2,69 | 2,87 | 2,69 | 2,87 | 10,88% | 29.916,00 |
| 12.06.2026 | 2,65 | 2,65 | 2,54 | 2,59 | 4,00% | 6.209,00 |
| 11.06.2026 | 2,45 | 2,54 | 2,43 | 2,49 | -0,98% | 9.751,00 |
| 10.06.2026 | 2,54 | 2,54 | 2,44 | 2,51 | 0,24% | 40.772,00 |
| 09.06.2026 | 2,66 | 2,68 | 2,45 | 2,51 | -5,13% | 49.463,00 |
| 08.06.2026 | 2,64 | 2,66 | 2,64 | 2,64 | -2,55% | 6.649,00 |
| 05.06.2026 | 2,93 | 2,95 | 2,67 | 2,71 | -6,68% | 22.614,00 |
| 04.06.2026 | 2,90 | 2,95 | 2,80 | 2,91 | -6,35% | 6.884,00 |
| 03.06.2026 | 3,14 | 3,18 | 3,09 | 3,10 | 5,05% | 7.479,00 |
| 02.06.2026 | 2,95 | 2,96 | 2,91 | 2,95 | 0,29% | 867,00 |
| 01.06.2026 | 2,97 | 3,01 | 2,88 | 2,94 | -1,14% | 16.441,00 |
| 29.05.2026 | 2,93 | 2,99 | 2,86 | 2,98 | 3,12% | 23.016,00 |
| 28.05.2026 | 2,87 | 2,90 | 2,85 | 2,89 | 1,51% | 14.040,00 |
| 27.05.2026 | 2,86 | 2,91 | 2,82 | 2,85 | -0,51% | 11.222,00 |
| 26.05.2026 | 2,87 | 2,94 | 2,81 | 2,86 | 1,11% | 17.561,00 |