3,311$
-0,58%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,40 | 3,51 | 3,26 | 3,31 | -0,60% | 37.255.804,00 |
| 08.01.2026 | 3,27 | 3,35 | 3,26 | 3,33 | 0,00% | 50.281.160,00 |
| 07.01.2026 | 3,21 | 3,34 | 3,21 | 3,33 | 1,52% | 41.655.219,00 |
| 06.01.2026 | 3,26 | 3,33 | 3,21 | 3,28 | 1,86% | 53.459.202,00 |
| 05.01.2026 | 3,13 | 3,23 | 3,03 | 3,22 | 6,27% | 62.653.657,00 |
| 02.01.2026 | 2,74 | 3,07 | 2,74 | 3,03 | 13,91% | 68.389.349,00 |
| 31.12.2025 | 2,62 | 2,69 | 2,61 | 2,66 | 1,14% | 21.977.967,00 |
| 30.12.2025 | 2,71 | 2,74 | 2,62 | 2,63 | -2,59% | 32.113.067,00 |
| 29.12.2025 | 2,64 | 2,81 | 2,63 | 2,70 | 0,37% | 32.304.245,00 |
| 26.12.2025 | 2,76 | 2,78 | 2,68 | 2,69 | -2,89% | 14.691.827,00 |
| 24.12.2025 | 2,79 | 2,80 | 2,74 | 2,77 | -0,36% | 10.922.909,00 |
| 23.12.2025 | 2,76 | 2,89 | 2,75 | 2,78 | 0,36% | 33.678.269,00 |
| 22.12.2025 | 2,78 | 2,88 | 2,75 | 2,77 | 1,09% | 31.406.410,00 |
| 19.12.2025 | 2,60 | 2,80 | 2,59 | 2,74 | 6,61% | 79.272.874,00 |
| 18.12.2025 | 2,52 | 2,59 | 2,50 | 2,57 | 3,63% | 32.765.768,00 |
| 17.12.2025 | 2,61 | 2,64 | 2,48 | 2,48 | -4,62% | 41.607.171,00 |
| 16.12.2025 | 2,52 | 2,62 | 2,50 | 2,60 | 2,36% | 38.909.155,00 |
| 15.12.2025 | 2,67 | 2,71 | 2,54 | 2,54 | -2,68% | 42.820.516,00 |
| 12.12.2025 | 2,79 | 2,79 | 2,54 | 2,61 | -5,43% | 50.495.130,00 |
| 11.12.2025 | 2,66 | 2,82 | 2,64 | 2,76 | 2,60% | 47.117.434,00 |
| 10.12.2025 | 2,73 | 2,75 | 2,60 | 2,69 | -1,82% | 49.277.263,00 |
| 09.12.2025 | 2,73 | 2,78 | 2,71 | 2,74 | 0,37% | 39.965.585,00 |
| 08.12.2025 | 2,73 | 2,77 | 2,70 | 2,73 | -0,36% | 25.167.298,00 |
| 05.12.2025 | 2,85 | 2,86 | 2,71 | 2,74 | -3,52% | 50.637.424,00 |
| 04.12.2025 | 2,72 | 2,87 | 2,67 | 2,84 | 5,19% | 50.386.912,00 |
| 03.12.2025 | 2,59 | 2,71 | 2,56 | 2,70 | 4,25% | 46.276.960,00 |
| 02.12.2025 | 2,53 | 2,62 | 2,51 | 2,59 | 2,78% | 45.261.293,00 |
| 01.12.2025 | 2,47 | 2,59 | 2,47 | 2,52 | -1,56% | 32.707.734,00 |
| 28.11.2025 | 2,58 | 2,60 | 2,54 | 2,56 | 0,00% | 21.771.630,00 |
| 26.11.2025 | 2,50 | 2,60 | 2,48 | 2,56 | 3,64% | 40.082.688,00 |
| 25.11.2025 | 2,32 | 2,50 | 2,29 | 2,47 | 6,47% | 56.844.415,00 |
| 24.11.2025 | 2,29 | 2,34 | 2,26 | 2,32 | 2,20% | 45.004.399,00 |
| 21.11.2025 | 2,32 | 2,32 | 2,20 | 2,27 | -2,16% | 66.872.550,00 |
| 20.11.2025 | 2,48 | 2,54 | 2,31 | 2,32 | -4,53% | 76.267.950,00 |
| 19.11.2025 | 2,41 | 2,49 | 2,36 | 2,43 | 2,10% | 78.118.293,00 |
| 18.11.2025 | 2,36 | 2,41 | 2,32 | 2,38 | -0,42% | 58.291.095,00 |
| 17.11.2025 | 2,45 | 2,51 | 2,35 | 2,39 | -3,63% | 67.438.330,00 |
| 14.11.2025 | 2,41 | 2,54 | 2,37 | 2,48 | -0,40% | 50.685.750,00 |
| 13.11.2025 | 2,58 | 2,63 | 2,47 | 2,49 | -3,86% | 82.139.976,00 |
| 12.11.2025 | 2,60 | 2,65 | 2,55 | 2,59 | 0,00% | 57.713.007,00 |
| 11.11.2025 | 2,59 | 2,61 | 2,54 | 2,59 | -1,89% | 47.660.408,00 |
| 10.11.2025 | 2,67 | 2,68 | 2,59 | 2,64 | 3,53% | 63.639.210,00 |
| 07.11.2025 | 2,48 | 2,58 | 2,41 | 2,55 | -0,39% | 77.939.083,00 |
| 06.11.2025 | 2,67 | 2,67 | 2,53 | 2,56 | -4,12% | 86.321.897,00 |
| 05.11.2025 | 2,77 | 2,78 | 2,64 | 2,67 | -2,55% | 69.213.568,00 |
| 04.11.2025 | 2,78 | 2,83 | 2,72 | 2,74 | -6,16% | 91.508.256,00 |
| 03.11.2025 | 3,16 | 3,20 | 2,89 | 2,92 | -7,89% | 102.902.595,00 |
| 31.10.2025 | 3,23 | 3,30 | 3,12 | 3,17 | -1,55% | 87.054.495,00 |
| 30.10.2025 | 3,14 | 3,25 | 3,07 | 3,22 | 1,58% | 75.210.627,00 |
| 29.10.2025 | 3,09 | 3,24 | 3,01 | 3,17 | 3,26% | 119.173.029,00 |
| 28.10.2025 | 2,96 | 3,17 | 2,91 | 3,07 | 10,43% | 126.829.874,00 |
| 27.10.2025 | 2,82 | 2,87 | 2,70 | 2,78 | -1,07% | 64.935.259,00 |
| 24.10.2025 | 2,74 | 2,85 | 2,71 | 2,81 | 3,17% | 90.256.218,00 |
| 23.10.2025 | 2,74 | 2,78 | 2,71 | 2,72 | 0,13% | 65.996.323,00 |
| 22.10.2025 | 2,60 | 2,76 | 2,59 | 2,72 | 0,00% | 99.891.265,00 |
| 21.10.2025 | 2,88 | 2,92 | 2,67 | 2,72 | -7,17% | 74.703.841,00 |
| 20.10.2025 | 2,99 | 3,00 | 2,85 | 2,93 | 0,26% | 80.419.154,00 |
| 17.10.2025 | 2,92 | 3,06 | 2,87 | 2,92 | -5,42% | - |
| 16.10.2025 | 3,21 | 3,42 | 3,07 | 3,09 | -2,52% | 135.089.965,00 |
| 15.10.2025 | 3,26 | 3,35 | 3,05 | 3,17 | -0,63% | 119.504.272,00 |
| 14.10.2025 | 3,08 | 3,29 | 2,87 | 3,19 | 3,57% | 120.866.655,00 |
| 13.10.2025 | 3,04 | 3,14 | 3,01 | 3,08 | 6,94% | 95.354.366,00 |
| 10.10.2025 | 2,84 | 3,08 | 2,79 | 2,88 | 1,77% | 133.598.716,00 |
| 09.10.2025 | 2,84 | 2,97 | 2,78 | 2,83 | -1,05% | 113.842.834,00 |
| 08.10.2025 | 2,88 | 2,99 | 2,80 | 2,86 | 0,35% | 125.282.256,00 |
| 07.10.2025 | 2,84 | 2,97 | 2,80 | 2,85 | 1,42% | 166.851.059,00 |
| 06.10.2025 | 2,83 | 2,96 | 2,79 | 2,81 | 0,36% | 130.299.733,00 |
| 03.10.2025 | 2,78 | 2,86 | 2,73 | 2,80 | 1,08% | 119.674.032,00 |
| 02.10.2025 | 2,79 | 2,86 | 2,70 | 2,77 | 0,00% | 100.414.458,00 |
| 01.10.2025 | 2,73 | 2,80 | 2,71 | 2,77 | 0,73% | 100.270.563,00 |
| 30.09.2025 | 2,75 | 2,82 | 2,72 | 2,75 | -1,43% | 116.383.422,00 |
| 29.09.2025 | 2,84 | 2,85 | 2,75 | 2,79 | 0,72% | 105.339.078,00 |
| 26.09.2025 | 2,85 | 2,93 | 2,75 | 2,77 | -3,15% | 114.359.921,00 |
| 25.09.2025 | 2,68 | 2,87 | 2,64 | 2,86 | 4,00% | 96.822.603,00 |
| 24.09.2025 | 2,80 | 2,95 | 2,73 | 2,75 | -2,48% | 115.983.712,00 |
| 23.09.2025 | 2,82 | 2,92 | 2,77 | 2,82 | 1,44% | 125.131.276,00 |
| 22.09.2025 | 2,70 | 2,79 | 2,61 | 2,78 | 4,12% | 93.405.143,00 |
| 19.09.2025 | 2,56 | 2,74 | 2,55 | 2,67 | 3,89% | 112.473.274,00 |
| 18.09.2025 | 2,56 | 2,58 | 2,49 | 2,57 | 1,18% | 59.550.059,00 |
| 17.09.2025 | 2,48 | 2,58 | 2,47 | 2,54 | 1,60% | 67.888.774,00 |
| 16.09.2025 | 2,59 | 2,60 | 2,47 | 2,50 | -3,10% | 72.966.983,00 |
| 15.09.2025 | 2,35 | 2,61 | 2,34 | 2,58 | 8,86% | 96.577.706,00 |
| 12.09.2025 | 2,44 | 2,44 | 2,35 | 2,37 | -2,47% | 59.090.756,00 |
| 11.09.2025 | 2,45 | 2,50 | 2,41 | 2,43 | -0,82% | 69.155.201,00 |
| 10.09.2025 | 2,39 | 2,48 | 2,39 | 2,45 | 2,51% | 66.891.111,00 |
| 09.09.2025 | 2,40 | 2,44 | 2,36 | 2,39 | 0,42% | 61.353.772,00 |
| 08.09.2025 | 2,36 | 2,40 | 2,32 | 2,38 | 1,28% | 57.213.621,00 |
| 05.09.2025 | 2,30 | 2,35 | 2,23 | 2,35 | 3,07% | 47.660.992,00 |
| 04.09.2025 | 2,34 | 2,37 | 2,26 | 2,28 | -2,98% | 59.231.886,00 |
| 03.09.2025 | 2,25 | 2,35 | 2,23 | 2,35 | 3,07% | 67.380.639,00 |
| 02.09.2025 | 2,26 | 2,28 | 2,20 | 2,28 | -1,72% | 52.308.535,00 |
| 29.08.2025 | 2,26 | 2,39 | 2,26 | 2,32 | 5,45% | 75.128.040,00 |
| 28.08.2025 | 2,14 | 2,23 | 2,14 | 2,20 | 1,38% | 46.382.066,00 |
| 27.08.2025 | 2,20 | 2,24 | 2,14 | 2,17 | -2,25% | 55.307.852,00 |
| 26.08.2025 | 2,09 | 2,25 | 2,08 | 2,22 | 6,73% | 83.962.948,00 |
| 25.08.2025 | 2,07 | 2,12 | 2,04 | 2,08 | 0,00% | 44.090.303,00 |
| 22.08.2025 | 1,99 | 2,11 | 1,96 | 2,08 | 6,67% | 60.708.682,00 |
| 21.08.2025 | 1,92 | 1,96 | 1,89 | 1,95 | 1,56% | 31.931.759,00 |
| 20.08.2025 | 1,92 | 1,96 | 1,86 | 1,92 | -0,52% | 43.891.577,00 |
| 19.08.2025 | 2,09 | 2,11 | 1,91 | 1,93 | -6,31% | 53.206.892,00 |