1,879$
1,00%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 2,07 | 2,11 | 2,05 | 2,06 | -0,48% | 8.409.874,00 |
| 04.11.2024 | 2,04 | 2,09 | 2,00 | 2,07 | -0,48% | 15.130.348,00 |
| 01.11.2024 | 2,13 | 2,17 | 2,06 | 2,08 | -0,95% | 17.447.563,00 |
| 31.10.2024 | 2,12 | 2,15 | 2,05 | 2,10 | -2,33% | 18.531.335,00 |
| 30.10.2024 | 2,15 | 2,19 | 2,12 | 2,15 | -0,46% | 12.449.552,00 |
| 29.10.2024 | 2,25 | 2,27 | 2,15 | 2,16 | -3,14% | 15.827.314,00 |
| 28.10.2024 | 2,17 | 2,26 | 2,14 | 2,23 | 1,83% | 22.469.607,00 |
| 25.10.2024 | 2,19 | 2,23 | 2,14 | 2,19 | -0,45% | 13.828.787,00 |
| 24.10.2024 | 2,18 | 2,22 | 2,14 | 2,20 | 1,38% | 17.620.615,00 |
| 23.10.2024 | 2,25 | 2,27 | 2,13 | 2,17 | -5,24% | 22.118.422,00 |
| 22.10.2024 | 2,25 | 2,31 | 2,21 | 2,29 | 0,00% | 20.453.211,00 |
| 21.10.2024 | 2,40 | 2,40 | 2,24 | 2,29 | -3,78% | 27.724.923,00 |
| 18.10.2024 | 2,26 | 2,40 | 2,21 | 2,38 | 6,73% | 43.643.700,00 |
| 17.10.2024 | 2,20 | 2,31 | 2,18 | 2,23 | 2,29% | 33.353.770,00 |
| 16.10.2024 | 1,99 | 2,24 | 1,98 | 2,18 | 12,95% | 54.523.296,00 |
| 15.10.2024 | 1,93 | 1,94 | 1,86 | 1,93 | 0,00% | 16.491.925,00 |
| 14.10.2024 | 1,90 | 1,95 | 1,88 | 1,93 | 0,52% | 10.404.128,00 |
| 11.10.2024 | 1,86 | 1,92 | 1,84 | 1,92 | 2,13% | 18.636.634,00 |
| 10.10.2024 | 1,82 | 1,89 | 1,82 | 1,88 | 1,62% | 14.500.354,00 |
| 09.10.2024 | 1,90 | 1,90 | 1,82 | 1,85 | -3,14% | 13.287.988,00 |
| 08.10.2024 | 1,86 | 1,92 | 1,84 | 1,91 | 0,53% | 12.900.374,00 |
| 07.10.2024 | 1,97 | 1,97 | 1,85 | 1,90 | -3,06% | 19.419.358,00 |
| 04.10.2024 | 1,90 | 1,98 | 1,90 | 1,96 | 3,16% | 14.077.333,00 |
| 03.10.2024 | 1,95 | 1,99 | 1,88 | 1,90 | -1,04% | 15.295.337,00 |
| 02.10.2024 | 1,90 | 1,94 | 1,89 | 1,92 | 1,05% | 15.371.010,00 |
| 01.10.2024 | 1,84 | 1,91 | 1,83 | 1,90 | 3,83% | 19.650.951,00 |
| 30.09.2024 | 1,86 | 1,88 | 1,78 | 1,83 | -2,14% | 16.912.460,00 |
| 27.09.2024 | 1,89 | 1,90 | 1,82 | 1,87 | 0,54% | 13.636.544,00 |
| 26.09.2024 | 1,91 | 1,94 | 1,84 | 1,86 | -1,06% | 23.562.471,00 |
| 25.09.2024 | 1,83 | 1,93 | 1,82 | 1,88 | 4,44% | 25.291.471,00 |
| 24.09.2024 | 1,81 | 1,84 | 1,78 | 1,80 | 1,69% | 22.259.752,00 |
| 23.09.2024 | 1,71 | 1,81 | 1,69 | 1,77 | 4,73% | 36.476.295,00 |
| 20.09.2024 | 1,65 | 1,70 | 1,62 | 1,69 | 6,96% | 26.474.563,00 |
| 19.09.2024 | 1,57 | 1,60 | 1,54 | 1,58 | 3,95% | 10.039.481,00 |
| 18.09.2024 | 1,54 | 1,58 | 1,51 | 1,52 | -1,30% | 21.392.129,00 |
| 17.09.2024 | 1,57 | 1,59 | 1,54 | 1,54 | -0,65% | 16.052.500,00 |
| 16.09.2024 | 1,59 | 1,60 | 1,53 | 1,55 | -1,27% | 7.844.159,00 |
| 13.09.2024 | 1,63 | 1,63 | 1,54 | 1,57 | -3,09% | 11.889.812,00 |
| 12.09.2024 | 1,60 | 1,65 | 1,60 | 1,62 | 1,89% | 11.494.819,00 |
| 11.09.2024 | 1,49 | 1,60 | 1,48 | 1,59 | 6,71% | 20.840.869,00 |
| 10.09.2024 | 1,46 | 1,51 | 1,43 | 1,49 | 3,47% | 11.857.549,00 |
| 09.09.2024 | 1,47 | 1,48 | 1,43 | 1,44 | 0,00% | 9.368.335,00 |
| 06.09.2024 | 1,49 | 1,50 | 1,40 | 1,44 | -3,36% | 17.174.697,00 |
| 05.09.2024 | 1,54 | 1,55 | 1,49 | 1,49 | -2,61% | 16.837.000,00 |
| 04.09.2024 | 1,54 | 1,58 | 1,51 | 1,53 | 0,00% | 17.982.798,00 |
| 03.09.2024 | 1,65 | 1,67 | 1,51 | 1,53 | -8,38% | 20.451.707,00 |
| 30.08.2024 | 1,67 | 1,68 | 1,62 | 1,67 | 1,21% | 9.587.858,00 |
| 29.08.2024 | 1,66 | 1,69 | 1,61 | 1,65 | 1,85% | 16.874.999,00 |
| 28.08.2024 | 1,67 | 1,68 | 1,61 | 1,62 | -5,26% | 16.517.812,00 |
| 27.08.2024 | 1,71 | 1,73 | 1,65 | 1,71 | 0,00% | 15.574.220,00 |
| 26.08.2024 | 1,75 | 1,77 | 1,69 | 1,71 | 0,00% | 21.424.903,00 |