3,001€
11,77%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 2,94 | 2,95 | 2,81 | 2,83 | 0,16% | 11.231,00 |
| 22.05.2026 | 2,81 | 2,86 | 2,79 | 2,82 | 3,88% | 7.012,00 |
| 21.05.2026 | 2,73 | 2,75 | 2,70 | 2,72 | -1,91% | 1.681,00 |
| 20.05.2026 | 2,77 | 2,78 | 2,73 | 2,77 | 0,20% | 260,00 |
| 19.05.2026 | 2,78 | 2,88 | 2,77 | 2,77 | -3,24% | 12.365,00 |
| 18.05.2026 | 2,85 | 2,87 | 2,81 | 2,86 | -2,54% | 10.188,00 |
| 15.05.2026 | 3,00 | 3,02 | 2,91 | 2,93 | -1,46% | 2.970,00 |
| 14.05.2026 | 3,08 | 3,12 | 2,91 | 2,98 | -5,90% | 10.476,00 |
| 13.05.2026 | 3,15 | 3,20 | 3,15 | 3,16 | 0,44% | 2.430,00 |
| 12.05.2026 | 3,28 | 3,28 | 3,03 | 3,15 | -2,07% | 37.498,00 |
| 11.05.2026 | 3,17 | 3,27 | 3,15 | 3,22 | 1,71% | 14.358,00 |
| 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 |