1,759€
-1,07%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.05.2025 | 1,50 | 1,62 | 1,47 | 1,47 | -7,51% | 9.580,00 |
26.05.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 11,39% | 1.770,00 |
23.05.2025 | 1,39 | 1,50 | 1,39 | 1,42 | 4,10% | 5.700,00 |
22.05.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 10,43% | 2.500,00 |
21.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,98% | - |
20.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,86% | - |
19.05.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 1,03% | 300,00 |
16.05.2025 | 1,30 | 1,36 | 1,26 | 1,26 | -3,07% | 3.000,00 |
15.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,29% | - |
14.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,01% | - |
13.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,30% | - |
12.05.2025 | 1,34 | 1,40 | 1,34 | 1,39 | 6,83% | 17.500,00 |
09.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,91% | - |
08.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,46% | - |
07.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,70% | - |
06.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,19% | - |
05.05.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -2,11% | 21,00 |
02.05.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 6,75% | 1.920,00 |
30.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -9,02% | - |
29.04.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 5,27% | 200,00 |
28.04.2025 | 1,26 | 1,26 | 1,19 | 1,25 | 0,24% | 13.000,00 |
25.04.2025 | 1,20 | 1,28 | 1,20 | 1,25 | -0,16% | 2.041,00 |
24.04.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 13,92% | 400,00 |
23.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,34% | - |
22.04.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 0,71% | 1.000,00 |
17.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 7,12% | 2.000,00 |
16.04.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -4,01% | 4.500,00 |
15.04.2025 | 1,12 | 1,15 | 1,10 | 1,10 | -7,73% | 1.000,00 |
14.04.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 12,69% | 1.670,00 |
11.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -7,53% | - |
10.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 5,84% | - |
09.04.2025 | 0,98 | 1,08 | 0,93 | 1,08 | -3,57% | 70.100,00 |
08.04.2025 | 1,04 | 1,17 | 1,04 | 1,12 | 4,78% | 62.280,00 |
07.04.2025 | 1,00 | 1,07 | 0,92 | 1,07 | 0,47% | 5.715,00 |
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 |