2,281€
1,74%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,25 | 2,35 | 2,21 | 2,24 | -0,04% | 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 |
| 08.11.2024 | 1,93 | 2,03 | 1,93 | 2,03 | 2,73% | 5.000,00 |
| 07.11.2024 | 1,85 | 1,98 | 1,85 | 1,98 | 1,80% | 5.100,00 |
| 06.11.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 2,37% | - |
| 05.11.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 3,55% | - |
| 04.11.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -3,63% | 500,00 |
| 01.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,09% | - |
| 31.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,49% | - |
| 30.10.2024 | 2,02 | 2,02 | 1,94 | 1,95 | -1,37% | 2.315,00 |
| 29.10.2024 | 2,10 | 2,10 | 1,98 | 1,98 | -2,71% | 70,00 |
| 28.10.2024 | 1,98 | 2,03 | 1,98 | 2,03 | 1,50% | - |
| 25.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,38% | - |
| 24.10.2024 | 1,98 | 2,03 | 1,98 | 2,03 | -1,93% | 3.001,00 |
| 23.10.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,43% | 3.000,00 |
| 22.10.2024 | 2,07 | 2,12 | 2,03 | 2,10 | -3,14% | 28.039,00 |
| 21.10.2024 | 2,17 | 2,25 | 2,17 | 2,17 | -0,64% | 8.050,00 |
| 18.10.2024 | 2,10 | 2,18 | 2,02 | 2,18 | 7,49% | 17.800,00 |
| 17.10.2024 | 1,94 | 2,05 | 1,94 | 2,03 | 17,07% | 10.075,00 |
| 16.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,06% | - |
| 15.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,08% | - |
| 14.10.2024 | 1,72 | 1,77 | 1,72 | 1,75 | 0,40% | 32.000,00 |
| 11.10.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 2,65% | 1.020,00 |
| 10.10.2024 | 1,62 | 1,70 | 1,62 | 1,70 | -0,58% | 3.000,00 |
| 09.10.2024 | 1,75 | 1,75 | 1,67 | 1,71 | 1,30% | 712,00 |
| 08.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,60% | - |
| 07.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,70% | - |
| 04.10.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,71% | 1.300,00 |
| 03.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,59% | - |
| 02.10.2024 | 1,76 | 1,76 | 1,68 | 1,68 | 4,99% | 500,00 |
| 01.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,48% | - |
| 30.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,55% | - |
| 27.09.2024 | 1,64 | 1,73 | 1,64 | 1,64 | -0,24% | 2.000,00 |
| 26.09.2024 | 1,68 | 1,76 | 1,64 | 1,64 | -1,15% | 9.555,00 |
| 25.09.2024 | 1,61 | 1,66 | 1,61 | 1,66 | 5,13% | 2.000,00 |
| 24.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,38% | - |
| 23.09.2024 | 1,46 | 1,61 | 1,46 | 1,60 | 6,67% | 8.250,00 |
| 20.09.2024 | 1,37 | 1,50 | 1,37 | 1,50 | 12,78% | 4.000,00 |
| 19.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,80% | - |
| 18.09.2024 | 1,36 | 1,42 | 1,36 | 1,40 | 2,57% | 6.000,00 |
| 17.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,22% | - |
| 16.09.2024 | 1,45 | 1,45 | 1,37 | 1,37 | -3,26% | 305,00 |
| 13.09.2024 | 1,40 | 1,49 | 1,40 | 1,41 | 1,51% | 1.000,00 |
| 12.09.2024 | 1,38 | 1,46 | 1,38 | 1,39 | 6,27% | 10.000,00 |
| 11.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -3,11% | - |
| 10.09.2024 | 1,27 | 1,35 | 1,27 | 1,35 | 2,27% | 3.000,00 |
| 09.09.2024 | 1,28 | 1,37 | 1,28 | 1,32 | 4,85% | 3.800,00 |
| 06.09.2024 | 1,31 | 1,39 | 1,26 | 1,26 | -6,74% | 1.000,00 |
| 05.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | 2.200,00 |
| 04.09.2024 | 1,36 | 1,42 | 1,36 | 1,40 | 3,09% | 1.500,00 |
| 03.09.2024 | 1,46 | 1,46 | 1,36 | 1,36 | -7,18% | 25.000,00 |
| 02.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,81% | - |
| 30.08.2024 | 1,45 | 1,49 | 1,45 | 1,49 | -2,42% | 1.000,00 |
| 29.08.2024 | 1,44 | 1,53 | 1,44 | 1,53 | 1,94% | 300,00 |
| 28.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,45% | - |
| 27.08.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 0,13% | 2.900,00 |
| 26.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 8,43% | 200,00 |
| 23.08.2024 | 1,32 | 1,40 | 1,32 | 1,40 | 3,55% | 2.000,00 |
| 22.08.2024 | 1,39 | 1,48 | 1,34 | 1,35 | -0,59% | 39.861,00 |
| 21.08.2024 | 1,38 | 1,40 | 1,36 | 1,36 | -5,16% | 9.000,00 |
| 20.08.2024 | 1,39 | 1,43 | 1,39 | 1,43 | -1,04% | 6.700,00 |
| 19.08.2024 | 1,46 | 1,46 | 1,38 | 1,45 | -1,36% | 990,00 |
| 16.08.2024 | 1,41 | 1,48 | 1,41 | 1,47 | 5,46% | 5.400,00 |
| 15.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,05% | - |
| 14.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,22% | - |
| 13.08.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -2,29% | 3.000,00 |
| 12.08.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 1,82% | 3.000,00 |
| 09.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,08% | 900,00 |
| 08.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -4,74% | - |
| 07.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,74% | 3.000,00 |
| 06.08.2024 | 1,45 | 1,47 | 1,38 | 1,47 | 3,45% | 2.400,00 |
| 05.08.2024 | 1,31 | 1,42 | 1,26 | 1,42 | -0,56% | 25.807,00 |
| 02.08.2024 | 1,62 | 1,68 | 1,43 | 1,43 | -15,90% | 20.425,00 |
| 01.08.2024 | 1,81 | 1,85 | 1,70 | 1,70 | 1,01% | 255,00 |
| 31.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,33% | - |
| 30.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,95% | - |
| 29.07.2024 | 1,84 | 1,84 | 1,69 | 1,69 | -3,86% | 3.010,00 |
| 26.07.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 2,74% | 4.000,00 |
| 25.07.2024 | 1,72 | 1,73 | 1,68 | 1,71 | -3,33% | 4.677,00 |
| 24.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,88% | - |
| 23.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,33% | - |
| 22.07.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 2,26% | 2.502,00 |
| 19.07.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -2,10% | 1.803,00 |
| 18.07.2024 | 1,83 | 1,84 | 1,81 | 1,81 | -4,74% | 6.255,00 |
| 17.07.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -2,76% | 4.000,00 |
| 16.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -5,33% | 14.000,00 |
| 15.07.2024 | 2,03 | 2,06 | 2,03 | 2,06 | -0,10% | 1.000,00 |
| 12.07.2024 | 2,06 | 2,07 | 2,05 | 2,07 | 0,29% | 14.000,00 |
| 11.07.2024 | 2,03 | 2,06 | 2,03 | 2,06 | 1,28% | 1.230,00 |
| 10.07.2024 | 1,87 | 2,03 | 1,87 | 2,03 | 9,59% | 900,00 |
| 09.07.2024 | 1,85 | 1,86 | 1,85 | 1,86 | -0,96% | - |
| 08.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,50% | - |