3,155$
-1,09%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 3,16 | 3,16 | 3,04 | 3,14 | -1,66% | - |
| 17.08.2026 | 3,24 | 3,28 | 3,09 | 3,19 | -1,24% | 30.373.636,00 |
| 14.08.2026 | 3,26 | 3,34 | 3,19 | 3,23 | -0,92% | 22.574.950,00 |
| 13.08.2026 | 3,24 | 3,35 | 3,24 | 3,26 | -0,91% | 18.310.336,00 |
| 12.08.2026 | 3,35 | 3,41 | 3,28 | 3,29 | -0,60% | 20.599.447,00 |
| 11.08.2026 | 3,24 | 3,34 | 3,24 | 3,31 | 1,53% | 17.136.203,00 |
| 10.08.2026 | 3,23 | 3,30 | 3,19 | 3,26 | 1,24% | 25.597.514,00 |
| 07.08.2026 | 3,16 | 3,34 | 3,16 | 3,22 | 2,88% | 20.708.276,00 |
| 06.08.2026 | 3,08 | 3,21 | 3,06 | 3,13 | 1,29% | 25.284.672,00 |
| 05.08.2026 | 3,04 | 3,12 | 3,01 | 3,09 | 3,69% | 27.110.817,00 |
| 04.08.2026 | 2,94 | 3,03 | 2,91 | 2,98 | 3,47% | 26.366.763,00 |
| 03.08.2026 | 2,80 | 2,92 | 2,77 | 2,88 | 2,49% | 17.480.174,00 |
| 31.07.2026 | 2,95 | 2,97 | 2,75 | 2,81 | -3,77% | 22.358.500,00 |
| 30.07.2026 | 2,80 | 2,93 | 2,74 | 2,92 | 8,55% | 30.726.923,00 |
| 29.07.2026 | 2,74 | 2,77 | 2,61 | 2,69 | -2,18% | 26.889.627,00 |
| 28.07.2026 | 2,92 | 2,92 | 2,70 | 2,75 | -5,82% | 29.089.545,00 |
| 27.07.2026 | 2,96 | 3,07 | 2,86 | 2,92 | 0,34% | 22.292.164,00 |
| 24.07.2026 | 3,08 | 3,09 | 2,90 | 2,91 | -5,83% | 22.812.600,00 |
| 23.07.2026 | 3,01 | 3,12 | 3,01 | 3,09 | 1,31% | 19.958.314,00 |
| 22.07.2026 | 2,99 | 3,11 | 2,99 | 3,05 | 2,01% | 17.143.408,00 |
| 21.07.2026 | 2,89 | 3,01 | 2,87 | 2,99 | 5,65% | 20.883.178,00 |
| 20.07.2026 | 2,85 | 2,87 | 2,80 | 2,83 | 0,35% | 13.977.199,00 |
| 17.07.2026 | 2,82 | 2,88 | 2,76 | 2,82 | -1,05% | 21.613.589,00 |
| 16.07.2026 | 3,06 | 3,06 | 2,83 | 2,85 | -7,77% | 38.079.152,00 |
| 15.07.2026 | 3,17 | 3,24 | 3,01 | 3,09 | -2,52% | 21.418.341,00 |
| 14.07.2026 | 3,11 | 3,22 | 3,10 | 3,17 | 4,62% | 24.736.529,00 |
| 13.07.2026 | 3,17 | 3,20 | 3,00 | 3,03 | -6,19% | 43.078.389,00 |
| 10.07.2026 | 3,19 | 3,26 | 3,17 | 3,23 | 1,89% | 17.410.925,00 |
| 09.07.2026 | 3,14 | 3,20 | 3,11 | 3,17 | 1,93% | 20.764.994,00 |
| 08.07.2026 | 3,10 | 3,19 | 2,98 | 3,11 | -1,27% | 29.206.515,00 |
| 07.07.2026 | 3,22 | 3,24 | 3,09 | 3,15 | -2,78% | 23.346.232,00 |
| 06.07.2026 | 3,22 | 3,36 | 3,21 | 3,24 | 1,25% | 21.442.307,00 |
| 02.07.2026 | 3,16 | 3,28 | 3,11 | 3,20 | 3,90% | 28.293.942,00 |
| 01.07.2026 | 3,08 | 3,25 | 3,06 | 3,08 | 0,65% | 21.322.536,00 |
| 30.06.2026 | 3,10 | 3,11 | 2,99 | 3,06 | -1,92% | 20.362.901,00 |
| 29.06.2026 | 3,08 | 3,12 | 3,01 | 3,12 | 0,65% | 16.908.814,00 |
| 26.06.2026 | 3,05 | 3,16 | 2,99 | 3,10 | 0,98% | 28.207.775,00 |
| 25.06.2026 | 3,23 | 3,26 | 3,07 | 3,07 | -3,15% | 24.573.089,00 |
| 24.06.2026 | 3,19 | 3,26 | 3,12 | 3,17 | -3,06% | 24.993.590,00 |
| 23.06.2026 | 3,18 | 3,39 | 3,11 | 3,27 | 0,00% | 29.210.082,00 |
| 22.06.2026 | 3,27 | 3,36 | 3,25 | 3,27 | -2,12% | 21.797.801,00 |
| 19.06.2026 | 3,35 | 3,35 | 3,28 | 3,34 | -0,27% | - |
| 18.06.2026 | 3,38 | 3,44 | 3,27 | 3,35 | 1,21% | 40.490.753,00 |
| 17.06.2026 | 3,36 | 3,46 | 3,31 | 3,31 | -0,60% | 37.092.214,00 |
| 16.06.2026 | 3,31 | 3,47 | 3,31 | 3,33 | 0,60% | 20.793.141,00 |
| 15.06.2026 | 3,20 | 3,39 | 3,18 | 3,31 | 8,17% | 28.081.274,00 |
| 12.06.2026 | 3,00 | 3,14 | 2,99 | 3,06 | 2,00% | 25.520.871,00 |
| 11.06.2026 | 2,92 | 3,04 | 2,86 | 3,00 | 6,01% | 25.800.400,00 |
| 10.06.2026 | 2,90 | 2,94 | 2,80 | 2,83 | -4,07% | 21.148.152,00 |
| 09.06.2026 | 3,10 | 3,13 | 2,82 | 2,95 | -3,91% | 24.821.068,00 |
| 08.06.2026 | 3,11 | 3,14 | 3,05 | 3,07 | 1,32% | 13.678.793,00 |
| 05.06.2026 | 3,31 | 3,33 | 3,01 | 3,03 | -11,14% | 33.827.393,00 |
| 04.06.2026 | 3,40 | 3,44 | 3,33 | 3,41 | -0,29% | 21.457.450,00 |
| 03.06.2026 | 3,62 | 3,66 | 3,36 | 3,42 | -6,81% | 26.138.039,00 |
| 02.06.2026 | 3,45 | 3,68 | 3,42 | 3,67 | 7,00% | 27.963.912,00 |
| 01.06.2026 | 3,41 | 3,47 | 3,33 | 3,43 | -1,44% | 22.870.080,00 |
| 29.05.2026 | 3,42 | 3,49 | 3,32 | 3,48 | 2,05% | 21.568.601,00 |
| 28.05.2026 | 3,36 | 3,46 | 3,31 | 3,41 | 0,59% | 17.539.289,00 |
| 27.05.2026 | 3,32 | 3,45 | 3,28 | 3,39 | 1,19% | 18.326.294,00 |
| 26.05.2026 | 3,31 | 3,38 | 3,27 | 3,35 | 3,72% | 31.994.386,00 |
| 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 |