2,720€
-2,86%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,73 | 2,82 | 2,73 | 2,81 | 0,29% | 2.593,00 |
| 14.10.2025 | 2,48 | 2,80 | 2,48 | 2,80 | 4,40% | 2.607,00 |
| 13.10.2025 | 2,50 | 2,68 | 2,50 | 2,68 | 11,75% | 7.379,00 |
| 10.10.2025 | 2,41 | 2,42 | 2,40 | 2,40 | -2,04% | 6.000,00 |
| 09.10.2025 | 2,42 | 2,52 | 2,42 | 2,45 | 0,41% | 149.510,00 |
| 08.10.2025 | 2,44 | 2,51 | 2,44 | 2,44 | -0,16% | 6.680,00 |
| 07.10.2025 | 2,37 | 2,44 | 2,37 | 2,44 | 0,33% | 450,00 |
| 06.10.2025 | 2,40 | 2,46 | 2,40 | 2,44 | 4,01% | 13.153,00 |
| 03.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 02.10.2025 | 2,32 | 2,41 | 2,30 | 2,30 | -2,04% | 1.000,00 |
| 01.10.2025 | 2,30 | 2,38 | 2,30 | 2,35 | -1,51% | 5.000,00 |
| 30.09.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 0,68% | 400,00 |
| 29.09.2025 | 2,36 | 2,39 | 2,36 | 2,37 | 0,85% | 16.712,00 |
| 26.09.2025 | 2,41 | 2,41 | 2,35 | 2,35 | -1,34% | 11.500,00 |
| 25.09.2025 | 2,30 | 2,38 | 2,30 | 2,38 | -1,65% | 5.600,00 |
| 24.09.2025 | 2,40 | 2,50 | 2,40 | 2,42 | -0,57% | 5.150,00 |
| 23.09.2025 | 2,31 | 2,48 | 2,31 | 2,44 | 3,22% | 19.284,00 |
| 22.09.2025 | 2,36 | 2,36 | 2,22 | 2,36 | 4,33% | 17.806,00 |
| 19.09.2025 | 2,14 | 2,26 | 2,14 | 2,26 | 3,19% | 19.277,00 |
| 18.09.2025 | 2,11 | 2,26 | 2,11 | 2,19 | 1,29% | 18.875,00 |
| 17.09.2025 | 2,06 | 2,16 | 2,06 | 2,16 | 3,94% | 1.500,00 |
| 16.09.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -5,19% | 6.450,00 |
| 15.09.2025 | 1,96 | 2,20 | 1,96 | 2,20 | 8,39% | 1.551,00 |
| 12.09.2025 | 2,04 | 2,04 | 2,03 | 2,03 | 1,00% | 5.000,00 |
| 10.09.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,86% | - |
| 09.09.2025 | 2,03 | 2,07 | 1,91 | 2,04 | 2,97% | - |
| 08.09.2025 | 2,00 | 2,05 | 1,96 | 1,99 | 0,97% | - |
| 05.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,44% | - |
| 04.09.2025 | 1,97 | 2,06 | 1,94 | 1,94 | 1,57% | 4.240,00 |
| 03.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,37% | - |
| 02.09.2025 | 1,96 | 2,02 | 1,87 | 1,92 | -1,79% | 9.400,00 |
| 01.09.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 1,51% | 20.000,00 |
| 29.08.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 0,10% | - |
| 28.08.2025 | 1,82 | 1,92 | 1,82 | 1,92 | 1,21% | 260,00 |
| 27.08.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 8,65% | 2.000,00 |
| 26.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,97% | - |
| 25.08.2025 | 1,68 | 1,78 | 1,68 | 1,78 | 8,01% | 121.380,00 |
| 22.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,96% | - |
| 21.08.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 1,09% | 1.000,00 |
| 20.08.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -7,32% | 1.000,00 |
| 19.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,90% | 1.500,00 |
| 18.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,70% | - |
| 15.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,47% | - |
| 14.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,48% | 57,00 |
| 13.08.2025 | 1,74 | 1,74 | 1,66 | 1,66 | -9,01% | 123.780,00 |
| 12.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,41% | - |
| 11.08.2025 | 1,80 | 1,85 | 1,80 | 1,85 | -1,70% | 25,00 |
| 08.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,48% | 200,00 |
| 07.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,31% | - |
| 06.08.2025 | 1,91 | 1,98 | 1,91 | 1,97 | 4,89% | 125,00 |
| 05.08.2025 | 1,81 | 1,88 | 1,81 | 1,88 | 10,52% | 3.000,00 |
| 04.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,74% | - |
| 01.08.2025 | 1,74 | 1,82 | 1,74 | 1,82 | 2,59% | 425,00 |
| 31.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,95% | - |
| 30.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,91% | 2.000,00 |
| 29.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,80% | - |
| 28.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -7,79% | 1.541,00 |
| 25.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,74% | 2.578,00 |
| 24.07.2025 | 1,81 | 1,90 | 1,81 | 1,90 | 4,22% | 132.700,00 |
| 23.07.2025 | 1,81 | 1,89 | 1,81 | 1,82 | 2,13% | 5.280,00 |
| 22.07.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -5,56% | 7.307,00 |
| 21.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 4,59% | 50,00 |
| 18.07.2025 | 1,78 | 1,86 | 1,78 | 1,81 | -3,63% | 17.000,00 |
| 17.07.2025 | 1,71 | 1,88 | 1,71 | 1,88 | 13,64% | 16.700,00 |
| 16.07.2025 | 1,56 | 1,69 | 1,56 | 1,65 | 7,91% | 16.064,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,59% | 400,00 |
| 14.07.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 2,84% | 2.000,00 |
| 11.07.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 5,65% | 1.000,00 |
| 10.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,83% | - |
| 09.07.2025 | 1,45 | 1,47 | 1,45 | 1,47 | -2,00% | 1.000,00 |
| 08.07.2025 | 1,50 | 1,52 | 1,38 | 1,50 | 1,83% | 45.000,00 |
| 07.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,21% | - |
| 04.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,45% | - |
| 03.07.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 7,57% | 1.500,00 |
| 02.07.2025 | 1,44 | 1,47 | 1,44 | 1,47 | -3,04% | 4.200,00 |
| 01.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,75% | - |
| 30.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -6,72% | - |
| 27.06.2025 | 1,53 | 1,61 | 1,53 | 1,59 | 8,51% | 4.375,00 |
| 26.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,59% | - |
| 25.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,17% | - |
| 24.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,59% | - |
| 23.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,78% | 1.000,00 |
| 20.06.2025 | 1,51 | 1,55 | 1,51 | 1,52 | -2,69% | 12.400,00 |
| 19.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,83% | - |
| 18.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,36% | - |
| 17.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 16.06.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 9,01% | 2.500,00 |
| 13.06.2025 | 1,36 | 1,42 | 1,36 | 1,38 | -3,78% | 24.900,00 |
| 12.06.2025 | 1,37 | 1,43 | 1,37 | 1,43 | 5,30% | 314,00 |
| 11.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -9,83% | - |
| 10.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 6,06% | - |
| 09.06.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -1,93% | 459,00 |
| 06.06.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 2,55% | 350,00 |
| 05.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,88% | 260,00 |
| 04.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,84% | 680,00 |
| 03.06.2025 | 1,30 | 1,51 | 1,30 | 1,51 | 8,15% | 800,00 |
| 02.06.2025 | 1,42 | 1,42 | 1,34 | 1,40 | 3,17% | 8.500,00 |
| 30.05.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -8,07% | 8.150,00 |
| 29.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,07% | - |
| 28.05.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 0,68% | 2.000,00 |