1,092€
-0,32%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,11 | 1,12 | 1,06 | 1,06 | -2,92% | 300,00 |
| 03.04.2025 | 1,13 | 1,18 | 1,10 | 1,10 | -6,41% | 6.000,00 |
| 02.04.2025 | 1,17 | 1,23 | 1,17 | 1,17 | -2,66% | 5.000,00 |
| 01.04.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -2,36% | 1.000,00 |
| 31.03.2025 | 1,19 | 1,28 | 1,19 | 1,23 | -5,31% | 2.700,00 |
| 28.03.2025 | 1,22 | 1,30 | 1,22 | 1,30 | -4,41% | 3.500,00 |
| 27.03.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 2,80% | 1.430,00 |
| 26.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,14% | - |
| 25.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,45% | - |
| 24.03.2025 | 1,34 | 1,45 | 1,34 | 1,39 | 0,95% | 14.000,00 |
| 21.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,39% | - |
| 20.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 19.03.2025 | 1,30 | 1,40 | 1,30 | 1,33 | 3,66% | 2.000,00 |
| 18.03.2025 | 1,31 | 1,39 | 1,28 | 1,28 | -1,31% | 6.215,00 |
| 17.03.2025 | 1,24 | 1,30 | 1,24 | 1,30 | -2,62% | 2.500,00 |
| 14.03.2025 | 1,24 | 1,34 | 1,24 | 1,34 | 5,12% | 2.333,00 |
| 13.03.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -4,51% | 680,00 |
| 12.03.2025 | 1,21 | 1,33 | 1,21 | 1,33 | 13,48% | 4.100,00 |
| 11.03.2025 | 1,16 | 1,23 | 1,16 | 1,17 | -6,01% | 9.000,00 |
| 10.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,26% | 1.500,00 |
| 07.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | 4.000,00 |
| 06.03.2025 | 1,31 | 1,35 | 1,30 | 1,30 | -3,26% | 14.697,00 |
| 05.03.2025 | 1,32 | 1,42 | 1,32 | 1,35 | 0,82% | 30.000,00 |
| 04.03.2025 | 1,34 | 1,35 | 1,34 | 1,34 | -3,81% | 4.000,00 |
| 03.03.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -3,67% | 4.670,00 |
| 28.02.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 3,07% | 1.000,00 |
| 27.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -8,14% | - |
| 26.02.2025 | 1,38 | 1,52 | 1,38 | 1,52 | 6,72% | 6.000,00 |
| 25.02.2025 | 1,43 | 1,46 | 1,43 | 1,43 | -1,59% | 7.607,00 |
| 24.02.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -4,54% | 4.000,00 |
| 21.02.2025 | 1,56 | 1,56 | 1,48 | 1,52 | 1,33% | 10.128,00 |
| 20.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,72% | - |
| 19.02.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 4,42% | 1.300,00 |
| 18.02.2025 | 1,49 | 1,56 | 1,49 | 1,54 | 0,00% | 11.300,00 |
| 17.02.2025 | 1,51 | 1,58 | 1,51 | 1,54 | -3,75% | 2.500,00 |
| 14.02.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -4,76% | 8.500,00 |
| 13.02.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,51% | 10.802,00 |
| 12.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,70% | 2.000,00 |
| 11.02.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 1,27% | 2.000,00 |
| 10.02.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,76% | 1.000,00 |
| 07.02.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -3,46% | 200,00 |
| 06.02.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,51% | 300,00 |
| 05.02.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 3,78% | 1.000,00 |
| 04.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,14% | 100,00 |
| 03.02.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -3,30% | 300,00 |
| 31.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,94% | - |
| 30.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 3,12% | 1.000,00 |
| 29.01.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 1,37% | 1.000,00 |
| 28.01.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -2,39% | 1.300,00 |
| 27.01.2025 | 1,91 | 1,91 | 1,72 | 1,72 | -12,88% | 8.300,00 |
| 24.01.2025 | 1,91 | 1,99 | 1,91 | 1,97 | 1,18% | 2.400,00 |
| 23.01.2025 | 1,92 | 1,95 | 1,92 | 1,95 | -2,40% | 1.000,00 |
| 22.01.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 10,45% | 5.250,00 |
| 21.01.2025 | 1,81 | 1,87 | 1,81 | 1,81 | 2,44% | 2.050,00 |
| 20.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,59% | - |
| 17.01.2025 | 1,78 | 1,85 | 1,78 | 1,85 | 3,01% | 4.500,00 |
| 16.01.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -1,37% | 2.400,00 |
| 15.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,76% | - |
| 14.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,34% | - |
| 13.01.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -4,22% | - |
| 10.01.2025 | 1,86 | 1,94 | 1,86 | 1,94 | -0,46% | 36,00 |
| 09.01.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 4,89% | 8.000,00 |
| 08.01.2025 | 1,90 | 1,91 | 1,86 | 1,86 | -5,54% | 5.600,00 |
| 07.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -6,59% | - |
| 06.01.2025 | 2,08 | 2,11 | 2,07 | 2,11 | 3,33% | 12.803,00 |
| 03.01.2025 | 1,98 | 2,04 | 1,98 | 2,04 | 4,51% | 448,00 |
| 02.01.2025 | 1,75 | 1,95 | 1,75 | 1,95 | 6,03% | 4.052,00 |
| 30.12.2024 | 1,75 | 1,84 | 1,75 | 1,84 | 3,31% | 500,00 |
| 27.12.2024 | 1,79 | 1,79 | 1,78 | 1,78 | -2,41% | - |
| 23.12.2024 | 1,76 | 1,83 | 1,76 | 1,83 | -1,30% | 1.250,00 |
| 20.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,89% | 6.700,00 |
| 19.12.2024 | 1,79 | 1,91 | 1,79 | 1,91 | -0,78% | 11.000,00 |
| 18.12.2024 | 1,89 | 1,98 | 1,89 | 1,92 | 0,00% | 1.504,00 |
| 17.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,34% | - |
| 16.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,85% | 2.000,00 |
| 13.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,07% | - |
| 12.12.2024 | 2,09 | 2,09 | 2,04 | 2,09 | -1,32% | 815,00 |
| 11.12.2024 | 2,14 | 2,14 | 2,06 | 2,12 | 0,76% | 11.200,00 |
| 10.12.2024 | 2,05 | 2,11 | 2,05 | 2,10 | -7,08% | 2.002,00 |
| 09.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,57% | 2.000,00 |
| 06.12.2024 | 2,15 | 2,18 | 2,15 | 2,18 | -0,82% | 375,00 |
| 05.12.2024 | 2,09 | 2,20 | 2,09 | 2,20 | 5,47% | 2.500,00 |
| 04.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -4,92% | - |
| 03.12.2024 | 2,12 | 2,20 | 2,12 | 2,19 | -2,32% | 823,00 |
| 02.12.2024 | 2,23 | 2,25 | 2,23 | 2,25 | 4,56% | 1.300,00 |
| 29.11.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 1,13% | - |
| 28.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,66% | - |
| 27.11.2024 | 2,13 | 2,21 | 2,12 | 2,18 | 0,37% | 8.000,00 |
| 26.11.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,09% | - |
| 25.11.2024 | 2,29 | 2,30 | 2,17 | 2,18 | -4,14% | 49.650,00 |
| 22.11.2024 | 2,21 | 2,30 | 2,21 | 2,27 | 1,25% | 4.730,00 |
| 21.11.2024 | 2,13 | 2,25 | 2,13 | 2,24 | -0,36% | 6.980,00 |
| 20.11.2024 | 2,24 | 2,25 | 2,17 | 2,25 | 3,78% | 3.120,00 |
| 19.11.2024 | 2,08 | 2,17 | 2,08 | 2,17 | 0,18% | 4.300,00 |
| 18.11.2024 | 1,95 | 2,22 | 1,95 | 2,16 | 9,85% | 36.049,00 |
| 15.11.2024 | 1,92 | 2,05 | 1,92 | 1,97 | 1,08% | 1.101,00 |
| 14.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,61% | - |
| 13.11.2024 | 1,97 | 2,14 | 1,97 | 2,02 | 8,65% | 93.000,00 |
| 12.11.2024 | 1,88 | 1,88 | 1,86 | 1,86 | 0,05% | 1.000,00 |
| 11.11.2024 | 1,90 | 1,91 | 1,86 | 1,86 | -8,37% | 3.530,00 |