1,417€
-0,94%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |