1,294$
-0,48%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,31 | 1,35 | 1,27 | 1,30 | 0,00% | 79.506.982,00 |
| 31.03.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -2,26% | 59.541.139,00 |
| 28.03.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -4,32% | 70.877.482,00 |
| 27.03.2025 | 1,45 | 1,45 | 1,36 | 1,39 | -2,80% | 64.462.482,00 |
| 26.03.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -2,72% | 63.057.764,00 |
| 25.03.2025 | 1,50 | 1,51 | 1,43 | 1,47 | -2,65% | 69.189.321,00 |
| 24.03.2025 | 1,52 | 1,54 | 1,48 | 1,51 | 0,67% | 55.994.253,00 |
| 21.03.2025 | 1,54 | 1,55 | 1,46 | 1,50 | -1,96% | 71.943.636,00 |
| 20.03.2025 | 1,45 | 1,55 | 1,44 | 1,53 | 2,68% | 60.683.996,00 |
| 19.03.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 2,05% | 45.378.894,00 |
| 18.03.2025 | 1,47 | 1,47 | 1,40 | 1,46 | 0,69% | 49.942.345,00 |
| 17.03.2025 | 1,39 | 1,46 | 1,38 | 1,45 | 5,07% | 47.739.204,00 |
| 14.03.2025 | 1,40 | 1,44 | 1,38 | 1,38 | -1,43% | 39.317.929,00 |
| 13.03.2025 | 1,43 | 1,44 | 1,36 | 1,40 | -1,41% | 56.082.065,00 |
| 12.03.2025 | 1,39 | 1,45 | 1,39 | 1,42 | 4,41% | 51.759.371,00 |
| 11.03.2025 | 1,30 | 1,39 | 1,28 | 1,36 | 4,62% | 91.969.083,00 |
| 10.03.2025 | 1,38 | 1,39 | 1,27 | 1,30 | -6,47% | 80.012.526,00 |
| 07.03.2025 | 1,41 | 1,44 | 1,37 | 1,39 | -2,80% | 65.594.097,00 |
| 06.03.2025 | 1,43 | 1,47 | 1,40 | 1,43 | -1,38% | 76.475.363,00 |
| 05.03.2025 | 1,45 | 1,46 | 1,39 | 1,45 | 2,84% | 47.607.722,00 |
| 04.03.2025 | 1,38 | 1,46 | 1,33 | 1,41 | 2,92% | 68.966.412,00 |
| 03.03.2025 | 1,53 | 1,55 | 1,37 | 1,37 | -8,05% | 81.545.645,00 |
| 28.02.2025 | 1,46 | 1,51 | 1,43 | 1,49 | 2,76% | 61.392.451,00 |
| 27.02.2025 | 1,53 | 1,59 | 1,45 | 1,45 | -3,33% | 68.092.662,00 |
| 26.02.2025 | 1,53 | 1,59 | 1,48 | 1,50 | 1,35% | 70.335.819,00 |
| 25.02.2025 | 1,54 | 1,54 | 1,46 | 1,48 | -4,52% | 69.318.660,00 |
| 24.02.2025 | 1,55 | 1,59 | 1,52 | 1,55 | 0,65% | 59.893.680,00 |
| 21.02.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -2,53% | 51.264.240,00 |
| 20.02.2025 | 1,62 | 1,64 | 1,58 | 1,58 | -1,25% | 53.022.408,00 |
| 19.02.2025 | 1,64 | 1,64 | 1,57 | 1,60 | -1,84% | 61.664.392,00 |
| 18.02.2025 | 1,63 | 1,65 | 1,58 | 1,63 | 0,61% | 48.241.132,00 |
| 17.02.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 0,01% | - |
| 14.02.2025 | 1,75 | 1,76 | 1,61 | 1,62 | -7,43% | 53.128.810,00 |
| 13.02.2025 | 1,77 | 1,78 | 1,71 | 1,75 | -0,57% | 64.007.086,00 |
| 12.02.2025 | 1,75 | 1,81 | 1,72 | 1,76 | 0,57% | 41.066.379,00 |
| 11.02.2025 | 1,79 | 1,80 | 1,73 | 1,75 | -2,78% | 54.615.659,00 |
| 10.02.2025 | 1,82 | 1,86 | 1,78 | 1,80 | -0,55% | 53.287.730,00 |
| 07.02.2025 | 1,81 | 1,86 | 1,79 | 1,81 | 1,12% | 49.910.252,00 |
| 06.02.2025 | 1,86 | 1,88 | 1,77 | 1,79 | -3,76% | 32.122.493,00 |
| 05.02.2025 | 1,85 | 1,89 | 1,82 | 1,86 | 0,54% | 51.014.107,00 |
| 04.02.2025 | 1,78 | 1,87 | 1,77 | 1,85 | 5,71% | 51.412.873,00 |
| 03.02.2025 | 1,74 | 1,81 | 1,70 | 1,75 | -3,85% | 66.208.616,00 |
| 31.01.2025 | 1,91 | 1,92 | 1,80 | 1,82 | -5,21% | 44.484.240,00 |
| 30.01.2025 | 1,86 | 1,93 | 1,85 | 1,92 | 3,78% | 37.268.907,00 |
| 29.01.2025 | 1,79 | 1,88 | 1,75 | 1,85 | 3,93% | 36.404.347,00 |
| 28.01.2025 | 1,79 | 1,79 | 1,71 | 1,78 | 2,89% | 28.984.552,00 |
| 27.01.2025 | 1,93 | 1,94 | 1,73 | 1,73 | -14,78% | 51.509.945,00 |
| 24.01.2025 | 2,07 | 2,14 | 2,01 | 2,03 | -0,49% | 43.931.522,00 |
| 23.01.2025 | 2,03 | 2,06 | 1,97 | 2,04 | 0,00% | 37.729.631,00 |
| 22.01.2025 | 2,00 | 2,07 | 1,94 | 2,04 | 4,08% | 35.748.698,00 |
| 21.01.2025 | 1,91 | 1,96 | 1,90 | 1,96 | 4,26% | 29.366.434,00 |
| 17.01.2025 | 1,87 | 1,92 | 1,84 | 1,88 | 1,08% | 34.844.061,00 |
| 16.01.2025 | 1,97 | 1,98 | 1,84 | 1,86 | -4,62% | 23.916.879,00 |
| 15.01.2025 | 1,95 | 1,97 | 1,91 | 1,95 | 2,09% | 26.621.929,00 |
| 14.01.2025 | 1,94 | 1,99 | 1,90 | 1,91 | 0,00% | 25.019.273,00 |
| 13.01.2025 | 1,92 | 2,00 | 1,90 | 1,91 | -2,05% | 30.204.571,00 |
| 10.01.2025 | 2,00 | 2,01 | 1,92 | 1,95 | -0,51% | 28.676.824,00 |
| 08.01.2025 | 1,97 | 2,00 | 1,89 | 1,96 | -0,51% | 36.494.201,00 |
| 07.01.2025 | 2,10 | 2,11 | 1,97 | 1,97 | -5,29% | 30.075.091,00 |
| 06.01.2025 | 2,14 | 2,19 | 2,06 | 2,08 | -0,95% | 31.317.080,00 |
| 03.01.2025 | 2,07 | 2,11 | 1,99 | 2,10 | 0,96% | 32.212.154,00 |
| 02.01.2025 | 1,87 | 2,08 | 1,85 | 2,08 | 15,56% | 29.416.785,00 |
| 31.12.2024 | 1,84 | 1,86 | 1,79 | 1,80 | -2,17% | 23.402.163,00 |
| 30.12.2024 | 1,87 | 1,88 | 1,83 | 1,84 | -1,60% | 20.487.762,00 |
| 27.12.2024 | 1,89 | 1,90 | 1,85 | 1,87 | -1,58% | 16.202.877,00 |
| 26.12.2024 | 1,90 | 1,94 | 1,87 | 1,90 | 1,06% | 7.544.030,00 |
| 24.12.2024 | 1,96 | 1,96 | 1,87 | 1,88 | -3,59% | 15.016.199,00 |
| 23.12.2024 | 1,89 | 1,95 | 1,89 | 1,95 | 3,17% | 12.666.421,00 |
| 20.12.2024 | 1,92 | 1,96 | 1,88 | 1,89 | -2,58% | 32.499.754,00 |
| 19.12.2024 | 1,95 | 1,98 | 1,92 | 1,94 | 1,57% | 18.036.510,00 |
| 18.12.2024 | 2,00 | 2,06 | 1,91 | 1,91 | -5,91% | 25.338.886,00 |
| 17.12.2024 | 2,02 | 2,04 | 1,97 | 2,03 | -0,98% | 24.186.723,00 |
| 16.12.2024 | 2,09 | 2,10 | 2,03 | 2,05 | -1,44% | 16.701.198,00 |
| 13.12.2024 | 2,15 | 2,17 | 2,08 | 2,08 | -3,26% | 12.740.364,00 |
| 12.12.2024 | 2,25 | 2,25 | 2,15 | 2,15 | -4,44% | 16.429.300,00 |
| 11.12.2024 | 2,23 | 2,26 | 2,15 | 2,25 | 1,35% | 18.151.209,00 |
| 10.12.2024 | 2,20 | 2,23 | 2,16 | 2,22 | 1,37% | 16.372.947,00 |
| 09.12.2024 | 2,33 | 2,33 | 2,12 | 2,19 | -4,37% | 22.217.686,00 |
| 06.12.2024 | 2,33 | 2,34 | 2,28 | 2,29 | -1,29% | 22.951.048,00 |
| 05.12.2024 | 2,24 | 2,37 | 2,22 | 2,32 | 3,11% | 18.819.666,00 |
| 04.12.2024 | 2,27 | 2,32 | 2,21 | 2,25 | 0,45% | 20.181.067,00 |
| 03.12.2024 | 2,27 | 2,28 | 2,19 | 2,24 | -2,18% | 23.204.456,00 |
| 02.12.2024 | 2,41 | 2,42 | 2,25 | 2,29 | -2,97% | 29.374.237,00 |
| 29.11.2024 | 2,34 | 2,47 | 2,33 | 2,36 | 2,61% | 24.024.704,00 |
| 27.11.2024 | 2,28 | 2,38 | 2,28 | 2,30 | 1,32% | 18.539.049,00 |
| 26.11.2024 | 2,31 | 2,34 | 2,26 | 2,27 | -2,16% | 21.044.785,00 |
| 25.11.2024 | 2,40 | 2,43 | 2,27 | 2,32 | -2,93% | 30.204.012,00 |
| 22.11.2024 | 2,38 | 2,40 | 2,32 | 2,39 | 1,27% | 23.416.015,00 |
| 21.11.2024 | 2,30 | 2,39 | 2,27 | 2,36 | 3,51% | 23.533.000,00 |
| 20.11.2024 | 2,37 | 2,38 | 2,25 | 2,28 | -3,80% | 23.580.869,00 |
| 19.11.2024 | 2,28 | 2,38 | 2,23 | 2,37 | 4,41% | 32.171.643,00 |
| 18.11.2024 | 2,18 | 2,33 | 2,16 | 2,27 | 8,61% | 34.991.005,00 |
| 15.11.2024 | 2,03 | 2,22 | 2,03 | 2,09 | 0,97% | 40.402.607,00 |
| 14.11.2024 | 2,08 | 2,09 | 2,02 | 2,07 | -0,48% | 16.062.264,00 |
| 13.11.2024 | 2,20 | 2,20 | 2,06 | 2,08 | -3,26% | 28.783.859,00 |
| 12.11.2024 | 1,99 | 2,17 | 1,99 | 2,15 | 5,39% | 28.392.834,00 |
| 11.11.2024 | 2,05 | 2,06 | 1,97 | 2,04 | 0,00% | 25.660.267,00 |
| 08.11.2024 | 2,11 | 2,14 | 2,01 | 2,04 | -3,77% | 20.680.255,00 |
| 07.11.2024 | 2,06 | 2,19 | 2,01 | 2,12 | 3,92% | 18.457.023,00 |
| 06.11.2024 | 2,10 | 2,13 | 2,03 | 2,04 | -0,97% | 14.182.743,00 |