3,310$
2,48%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 3,24 | 3,30 | 3,20 | 3,23 | 0,94% | 19.210.459,00 |
| 21.05.2026 | 3,13 | 3,26 | 3,13 | 3,20 | 0,95% | 18.757.065,00 |
| 20.05.2026 | 3,20 | 3,22 | 3,11 | 3,17 | 0,32% | 19.600.040,00 |
| 19.05.2026 | 3,20 | 3,25 | 3,09 | 3,16 | -2,77% | 31.819.448,00 |
| 18.05.2026 | 3,31 | 3,34 | 3,18 | 3,25 | -0,91% | 19.603.173,00 |
| 15.05.2026 | 3,38 | 3,40 | 3,25 | 3,28 | -6,02% | 17.802.989,00 |
| 14.05.2026 | 3,59 | 3,60 | 3,39 | 3,49 | -2,79% | 23.549.788,00 |
| 13.05.2026 | 3,66 | 3,70 | 3,51 | 3,59 | -2,97% | 24.699.235,00 |
| 12.05.2026 | 3,79 | 3,81 | 3,56 | 3,70 | -3,90% | 30.325.947,00 |
| 11.05.2026 | 3,74 | 3,92 | 3,71 | 3,85 | 2,94% | 27.564.303,00 |
| 08.05.2026 | 3,77 | 3,80 | 3,70 | 3,74 | 0,00% | 17.688.564,00 |
| 07.05.2026 | 3,90 | 3,98 | 3,68 | 3,74 | -3,11% | 33.592.317,00 |
| 06.05.2026 | 3,65 | 3,88 | 3,59 | 3,86 | 7,22% | 30.659.547,00 |
| 05.05.2026 | 3,79 | 3,85 | 3,55 | 3,60 | -4,26% | 27.145.773,00 |
| 04.05.2026 | 3,77 | 3,82 | 3,69 | 3,76 | 0,27% | 12.451.418,00 |
| 01.05.2026 | 3,82 | 3,83 | 3,67 | 3,75 | -2,09% | 11.704.782,00 |
| 30.04.2026 | 3,67 | 3,85 | 3,65 | 3,83 | 6,39% | 16.351.231,00 |
| 29.04.2026 | 3,79 | 3,79 | 3,59 | 3,60 | -4,00% | 20.623.306,00 |
| 28.04.2026 | 3,81 | 3,86 | 3,67 | 3,75 | -3,35% | 16.267.359,00 |
| 27.04.2026 | 3,82 | 3,90 | 3,78 | 3,88 | 2,11% | 16.010.250,00 |
| 24.04.2026 | 3,98 | 4,00 | 3,78 | 3,80 | -3,06% | 21.169.857,00 |
| 23.04.2026 | 3,96 | 4,17 | 3,80 | 3,92 | -3,92% | 29.662.176,00 |
| 22.04.2026 | 3,87 | 4,09 | 3,85 | 4,08 | 7,09% | 26.229.386,00 |
| 21.04.2026 | 3,95 | 3,98 | 3,77 | 3,81 | -3,79% | 21.208.097,00 |
| 20.04.2026 | 3,85 | 3,99 | 3,77 | 3,96 | 2,06% | 18.054.223,00 |
| 17.04.2026 | 3,98 | 4,06 | 3,86 | 3,88 | -1,02% | 23.184.330,00 |
| 16.04.2026 | 3,91 | 4,02 | 3,88 | 3,92 | 1,03% | 25.473.067,00 |
| 15.04.2026 | 3,78 | 4,02 | 3,76 | 3,88 | 3,19% | 30.216.040,00 |
| 14.04.2026 | 3,78 | 3,84 | 3,71 | 3,76 | 0,80% | 24.015.004,00 |
| 13.04.2026 | 3,53 | 3,75 | 3,47 | 3,73 | 4,78% | 30.239.578,00 |
| 10.04.2026 | 3,55 | 3,67 | 3,55 | 3,56 | 1,14% | 23.115.105,00 |
| 09.04.2026 | 3,51 | 3,61 | 3,45 | 3,52 | -0,28% | 22.133.835,00 |
| 08.04.2026 | 3,72 | 3,77 | 3,40 | 3,53 | 1,15% | 41.902.017,00 |
| 07.04.2026 | 3,59 | 3,62 | 3,45 | 3,49 | -3,32% | 30.488.480,00 |
| 06.04.2026 | 3,66 | 3,71 | 3,53 | 3,61 | -1,37% | 27.445.254,00 |
| 02.04.2026 | 3,51 | 3,73 | 3,47 | 3,66 | 0,00% | 26.541.693,00 |
| 01.04.2026 | 3,61 | 3,84 | 3,60 | 3,66 | 3,68% | 39.522.437,00 |
| 31.03.2026 | 3,36 | 3,58 | 3,33 | 3,53 | 6,97% | 51.701.236,00 |
| 30.03.2026 | 3,46 | 3,48 | 3,25 | 3,30 | -3,23% | 37.744.333,00 |
| 27.03.2026 | 3,35 | 3,49 | 3,31 | 3,41 | 1,49% | 35.064.535,00 |
| 26.03.2026 | 3,48 | 3,51 | 3,30 | 3,36 | -5,88% | 47.117.056,00 |
| 25.03.2026 | 3,61 | 3,66 | 3,53 | 3,57 | 1,71% | 46.802.057,00 |
| 24.03.2026 | 3,35 | 3,52 | 3,35 | 3,51 | 2,33% | 56.843.950,00 |
| 23.03.2026 | 3,33 | 3,50 | 3,28 | 3,43 | 3,00% | 47.500.193,00 |
| 20.03.2026 | 3,47 | 3,56 | 3,24 | 3,33 | -5,40% | 78.048.173,00 |
| 19.03.2026 | 3,49 | 3,58 | 3,36 | 3,52 | -3,56% | 54.817.428,00 |
| 18.03.2026 | 3,68 | 3,72 | 3,59 | 3,65 | -1,62% | 29.569.281,00 |
| 17.03.2026 | 3,69 | 3,82 | 3,64 | 3,71 | 1,37% | 31.265.059,00 |
| 16.03.2026 | 3,87 | 3,88 | 3,58 | 3,66 | -4,19% | 44.114.067,00 |
| 13.03.2026 | 4,02 | 4,09 | 3,77 | 3,82 | -4,74% | 59.416.405,00 |
| 12.03.2026 | 3,97 | 4,10 | 3,83 | 4,01 | 0,25% | 35.060.950,00 |
| 11.03.2026 | 4,05 | 4,08 | 3,90 | 4,00 | -0,99% | 31.728.778,00 |
| 10.03.2026 | 3,85 | 4,15 | 3,83 | 4,04 | 6,04% | 46.029.590,00 |
| 09.03.2026 | 3,58 | 3,84 | 3,55 | 3,81 | 3,81% | 42.675.314,00 |
| 06.03.2026 | 3,77 | 3,86 | 3,62 | 3,67 | -5,41% | 52.433.709,00 |
| 05.03.2026 | 4,08 | 4,10 | 3,78 | 3,88 | -5,83% | 72.424.387,00 |
| 04.03.2026 | 4,08 | 4,15 | 3,92 | 4,12 | 3,00% | 23.091.159,00 |
| 03.03.2026 | 4,21 | 4,24 | 3,89 | 4,00 | -8,47% | 29.724.575,00 |
| 02.03.2026 | 4,09 | 4,38 | 4,08 | 4,37 | 4,55% | 40.599.899,00 |
| 27.02.2026 | 4,21 | 4,22 | 4,07 | 4,18 | -1,88% | 29.418.562,00 |
| 26.02.2026 | 4,21 | 4,27 | 4,08 | 4,26 | 0,71% | 35.863.306,00 |
| 25.02.2026 | 4,36 | 4,41 | 4,21 | 4,23 | -1,63% | 32.606.894,00 |
| 24.02.2026 | 4,15 | 4,31 | 4,04 | 4,30 | 2,63% | 38.298.634,00 |
| 23.02.2026 | 4,04 | 4,27 | 4,00 | 4,19 | 3,20% | 48.298.348,00 |
| 20.02.2026 | 4,10 | 4,23 | 3,95 | 4,06 | -0,73% | 44.630.713,00 |
| 19.02.2026 | 3,91 | 4,11 | 3,83 | 4,09 | 4,34% | 48.008.458,00 |
| 18.02.2026 | 3,84 | 4,01 | 3,83 | 3,92 | 2,89% | 38.540.663,00 |
| 17.02.2026 | 3,75 | 3,82 | 3,59 | 3,81 | 0,79% | 42.134.488,00 |
| 13.02.2026 | 3,83 | 3,94 | 3,73 | 3,78 | -1,31% | 51.529.777,00 |
| 12.02.2026 | 3,95 | 3,99 | 3,77 | 3,83 | -3,28% | 49.634.208,00 |
| 11.02.2026 | 3,94 | 4,03 | 3,80 | 3,96 | 2,06% | 38.652.192,00 |
| 10.02.2026 | 3,93 | 3,98 | 3,86 | 3,88 | -1,77% | 32.729.097,00 |
| 09.02.2026 | 3,71 | 3,99 | 3,67 | 3,95 | 7,05% | 43.401.940,00 |
| 06.02.2026 | 3,55 | 3,71 | 3,45 | 3,69 | 6,65% | 43.301.019,00 |
| 05.02.2026 | 3,58 | 3,69 | 3,43 | 3,46 | -6,23% | 47.457.415,00 |
| 04.02.2026 | 4,09 | 4,10 | 3,53 | 3,69 | -10,00% | 54.405.665,00 |
| 03.02.2026 | 3,91 | 4,14 | 3,88 | 4,10 | 8,47% | 76.274.000,00 |
| 02.02.2026 | 3,79 | 4,02 | 3,70 | 3,78 | -4,55% | 64.128.156,00 |
| 30.01.2026 | 4,08 | 4,25 | 3,92 | 3,96 | -6,60% | 56.928.227,00 |
| 29.01.2026 | 4,37 | 4,43 | 4,05 | 4,24 | -1,62% | 62.317.890,00 |
| 28.01.2026 | 3,98 | 4,32 | 3,95 | 4,31 | 9,39% | 73.991.618,00 |
| 27.01.2026 | 3,71 | 3,96 | 3,66 | 3,94 | 6,49% | 44.719.690,00 |
| 26.01.2026 | 3,98 | 4,05 | 3,67 | 3,70 | -5,13% | 58.476.876,00 |
| 23.01.2026 | 3,95 | 3,96 | 3,78 | 3,90 | -0,51% | 41.024.091,00 |
| 22.01.2026 | 3,80 | 3,92 | 3,78 | 3,92 | 4,53% | 61.423.644,00 |
| 21.01.2026 | 3,72 | 3,77 | 3,64 | 3,75 | 1,63% | 70.850.939,00 |
| 20.01.2026 | 3,63 | 3,76 | 3,61 | 3,69 | -2,02% | 67.859.795,00 |
| 19.01.2026 | 3,70 | 3,77 | 3,66 | 3,77 | 2,06% | - |
| 16.01.2026 | 3,59 | 3,80 | 3,57 | 3,69 | 3,94% | 68.959.895,00 |
| 15.01.2026 | 3,50 | 3,64 | 3,42 | 3,55 | 1,72% | 77.634.225,00 |
| 14.01.2026 | 3,38 | 3,55 | 3,30 | 3,49 | 4,18% | 62.020.886,00 |
| 13.01.2026 | 3,40 | 3,42 | 3,33 | 3,35 | -0,89% | 40.257.550,00 |
| 12.01.2026 | 3,34 | 3,41 | 3,28 | 3,38 | 2,11% | 25.088.685,00 |
| 09.01.2026 | 3,40 | 3,51 | 3,26 | 3,31 | -0,60% | 37.115.102,00 |
| 08.01.2026 | 3,27 | 3,35 | 3,26 | 3,33 | 0,00% | 50.033.221,00 |
| 07.01.2026 | 3,21 | 3,34 | 3,21 | 3,33 | 1,52% | 41.604.909,00 |
| 06.01.2026 | 3,26 | 3,33 | 3,21 | 3,28 | 1,86% | 53.350.955,00 |
| 05.01.2026 | 3,13 | 3,23 | 3,03 | 3,22 | 6,27% | 62.445.246,00 |
| 02.01.2026 | 2,74 | 3,07 | 2,74 | 3,03 | 13,91% | 67.808.838,00 |
| 31.12.2025 | 2,62 | 2,69 | 2,61 | 2,66 | 1,14% | 21.977.967,00 |