2,344€
12,48%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 2,16 | 2,33 | 2,16 | 2,33 | 11,80% | 3.200,00 |
| 18.12.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 5,84% | - |
| 17.12.2025 | 2,18 | 2,18 | 1,97 | 1,97 | -9,68% | 200,00 |
| 16.12.2025 | 2,11 | 2,18 | 2,03 | 2,18 | -3,71% | 125.650,00 |
| 15.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,33% | 86,00 |
| 12.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,26% | - |
| 11.12.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 10,04% | 100,00 |
| 10.12.2025 | 2,32 | 2,32 | 2,11 | 2,11 | -8,57% | 700,00 |
| 09.12.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,35% | - |
| 08.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,93% | - |
| 05.12.2025 | 2,39 | 2,49 | 2,39 | 2,39 | -0,08% | 4.500,00 |
| 04.12.2025 | 2,29 | 2,39 | 2,24 | 2,39 | 9,33% | 19.376,00 |
| 03.12.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 2,63% | - |
| 02.12.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 5,97% | 28,00 |
| 01.12.2025 | 2,18 | 2,18 | 2,01 | 2,01 | -6,16% | 2.250,00 |
| 28.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,01% | - |
| 27.11.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,02% | - |
| 26.11.2025 | 2,09 | 2,17 | 2,09 | 2,16 | 8,69% | 3.201,00 |
| 25.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,63% | - |
| 24.11.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 1,10% | 600,00 |
| 21.11.2025 | 1,96 | 2,00 | 1,80 | 2,00 | 0,00% | 500,00 |
| 20.11.2025 | 2,11 | 2,11 | 2,00 | 2,00 | -5,30% | 8.000,00 |
| 19.11.2025 | 2,03 | 2,11 | 2,03 | 2,11 | 1,34% | 1.700,00 |
| 18.11.2025 | 2,01 | 2,09 | 2,01 | 2,09 | -0,67% | 2.000,00 |
| 17.11.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -1,87% | 200,00 |
| 14.11.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 0,56% | 6.403,00 |
| 13.11.2025 | 2,14 | 2,25 | 2,00 | 2,13 | -6,67% | 2.750,00 |
| 12.11.2025 | 2,20 | 2,28 | 2,20 | 2,28 | -0,87% | 410,00 |
| 11.11.2025 | 2,24 | 2,30 | 2,24 | 2,30 | -0,09% | 500,00 |
| 10.11.2025 | 2,29 | 2,41 | 2,25 | 2,30 | 7,37% | 14.758,00 |
| 07.11.2025 | 2,10 | 2,14 | 2,10 | 2,14 | -5,55% | 2.750,00 |
| 06.11.2025 | 2,29 | 2,34 | 2,27 | 2,27 | -2,99% | 1.730,00 |
| 05.11.2025 | 2,34 | 2,39 | 2,02 | 2,34 | -1,52% | 4.748,00 |
| 04.11.2025 | 2,43 | 2,50 | 2,38 | 2,38 | -12,78% | 38.764,00 |
| 03.11.2025 | 2,70 | 2,72 | 2,70 | 2,72 | -0,73% | 85,00 |
| 31.10.2025 | 2,73 | 2,82 | 2,70 | 2,74 | -2,00% | 8.800,00 |
| 30.10.2025 | 2,67 | 2,80 | 2,67 | 2,80 | 2,26% | 15.653,00 |
| 29.10.2025 | 2,61 | 2,75 | 2,60 | 2,74 | 1,56% | 125.230,00 |
| 28.10.2025 | 2,34 | 2,76 | 2,34 | 2,70 | 12,52% | 17.183,00 |
| 27.10.2025 | 2,38 | 2,49 | 2,38 | 2,40 | 0,67% | 11.432,00 |
| 24.10.2025 | 2,29 | 2,38 | 2,29 | 2,38 | -0,08% | 151.000,00 |
| 23.10.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 0,08% | 500,00 |
| 22.10.2025 | 2,31 | 2,38 | 2,14 | 2,38 | -5,18% | 11.530,00 |
| 21.10.2025 | 2,49 | 2,51 | 2,49 | 2,51 | -1,57% | 500,00 |
| 20.10.2025 | 2,49 | 2,55 | 2,49 | 2,55 | -1,92% | 2.770,00 |
| 17.10.2025 | 2,59 | 2,60 | 2,28 | 2,60 | -0,23% | 12.518,00 |
| 16.10.2025 | 2,69 | 2,89 | 2,61 | 2,61 | -7,19% | 306.255,00 |
| 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 |