3,677$
-5,24%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,77 | 3,84 | 3,67 | 3,78 | -2,56% | - |
| 05.03.2026 | 4,09 | 4,10 | 3,78 | 3,88 | -5,83% | 51.099,00 |
| 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 |
| 30.12.2025 | 2,71 | 2,74 | 2,62 | 2,63 | -2,59% | 31.813.369,00 |
| 29.12.2025 | 2,63 | 2,81 | 2,63 | 2,70 | 0,37% | 32.112.398,00 |
| 26.12.2025 | 2,76 | 2,78 | 2,68 | 2,69 | -2,89% | 14.622.219,00 |
| 24.12.2025 | 2,79 | 2,80 | 2,74 | 2,77 | -0,36% | 10.922.909,00 |
| 23.12.2025 | 2,77 | 2,89 | 2,75 | 2,78 | 0,36% | 33.558.630,00 |
| 22.12.2025 | 2,78 | 2,88 | 2,75 | 2,77 | 1,09% | 31.318.925,00 |
| 19.12.2025 | 2,61 | 2,80 | 2,59 | 2,74 | 6,61% | 77.988.947,00 |
| 18.12.2025 | 2,52 | 2,59 | 2,50 | 2,57 | 3,63% | 32.573.890,00 |
| 17.12.2025 | 2,61 | 2,64 | 2,48 | 2,48 | -4,62% | 40.963.791,00 |
| 16.12.2025 | 2,52 | 2,62 | 2,50 | 2,60 | 2,36% | 38.190.963,00 |
| 15.12.2025 | 2,67 | 2,71 | 2,54 | 2,54 | -2,68% | 40.506.780,00 |
| 12.12.2025 | 2,78 | 2,79 | 2,54 | 2,61 | -5,43% | 49.875.027,00 |
| 11.12.2025 | 2,66 | 2,82 | 2,64 | 2,76 | 2,60% | 46.657.654,00 |
| 10.12.2025 | 2,73 | 2,75 | 2,60 | 2,69 | -1,82% | 49.199.024,00 |
| 09.12.2025 | 2,73 | 2,78 | 2,71 | 2,74 | 0,37% | 39.864.089,00 |
| 08.12.2025 | 2,73 | 2,77 | 2,70 | 2,73 | -0,36% | 25.119.555,00 |
| 05.12.2025 | 2,85 | 2,86 | 2,71 | 2,74 | -3,52% | 50.616.106,00 |
| 04.12.2025 | 2,72 | 2,87 | 2,67 | 2,84 | 5,19% | 50.153.992,00 |
| 03.12.2025 | 2,59 | 2,71 | 2,56 | 2,70 | 4,25% | 45.982.395,00 |
| 02.12.2025 | 2,53 | 2,62 | 2,51 | 2,59 | 2,78% | 45.243.867,00 |
| 01.12.2025 | 2,47 | 2,59 | 2,47 | 2,52 | -1,56% | 32.560.062,00 |
| 28.11.2025 | 2,58 | 2,60 | 2,54 | 2,56 | 0,00% | 21.743.446,00 |
| 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% | 54.445.442,00 |
| 24.11.2025 | 2,29 | 2,34 | 2,26 | 2,32 | 2,20% | 44.960.147,00 |
| 21.11.2025 | 2,32 | 2,32 | 2,20 | 2,27 | -2,16% | 66.609.646,00 |
| 20.11.2025 | 2,48 | 2,54 | 2,31 | 2,32 | -4,53% | 76.206.449,00 |
| 19.11.2025 | 2,41 | 2,49 | 2,36 | 2,43 | 2,10% | 77.769.704,00 |
| 18.11.2025 | 2,36 | 2,41 | 2,32 | 2,38 | -0,42% | 57.960.028,00 |
| 17.11.2025 | 2,45 | 2,51 | 2,35 | 2,39 | -3,63% | 66.757.394,00 |
| 14.11.2025 | 2,42 | 2,54 | 2,37 | 2,48 | -0,40% | 50.173.164,00 |
| 13.11.2025 | 2,58 | 2,63 | 2,47 | 2,49 | -3,86% | 78.944.804,00 |
| 12.11.2025 | 2,60 | 2,65 | 2,55 | 2,59 | 0,00% | 57.518.553,00 |
| 11.11.2025 | 2,59 | 2,61 | 2,54 | 2,59 | -1,89% | 47.464.774,00 |
| 10.11.2025 | 2,67 | 2,68 | 2,59 | 2,64 | 3,53% | 63.580.129,00 |
| 07.11.2025 | 2,46 | 2,58 | 2,41 | 2,55 | -0,39% | 77.348.781,00 |
| 06.11.2025 | 2,67 | 2,67 | 2,53 | 2,56 | -4,12% | 86.053.076,00 |
| 05.11.2025 | 2,77 | 2,78 | 2,64 | 2,67 | -2,55% | 68.873.460,00 |
| 04.11.2025 | 2,78 | 2,83 | 2,72 | 2,74 | -6,16% | 91.213.000,00 |
| 03.11.2025 | 3,16 | 3,20 | 2,89 | 2,92 | -7,89% | 102.711.305,00 |
| 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% | 90.087.794,00 |
| 23.10.2025 | 2,74 | 2,78 | 2,71 | 2,72 | 0,13% | - |
| 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 |