2,609€
-7,07%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,76 | 2,78 | 2,59 | 2,64 | -5,91% | 4.000,00 |
| 10.09.2026 | 2,85 | 2,85 | 2,81 | 2,81 | -3,54% | 500,00 |
| 09.09.2026 | 2,89 | 2,91 | 2,89 | 2,91 | -0,68% | - |
| 08.09.2026 | 2,95 | 2,95 | 2,93 | 2,93 | -2,33% | 48,00 |
| 07.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 3,63% | 1.500,00 |
| 04.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 3,76% | - |
| 03.09.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -2,92% | - |
| 02.09.2026 | 2,77 | 2,87 | 2,77 | 2,87 | 1,73% | 35,00 |
| 01.09.2026 | 2,90 | 2,90 | 2,83 | 2,83 | -5,17% | 500,00 |
| 31.08.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -4,43% | 220,00 |
| 28.08.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,97% | - |
| 27.08.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -6,91% | - |
| 26.08.2026 | 3,18 | 3,32 | 3,18 | 3,32 | 2,76% | 300,00 |
| 25.08.2026 | 3,11 | 3,23 | 3,00 | 3,23 | 9,13% | 1.161,00 |
| 24.08.2026 | 2,98 | 3,07 | 2,96 | 2,96 | 3,94% | 1.000,00 |
| 21.08.2026 | 2,67 | 2,85 | 2,67 | 2,85 | 3,23% | 350,00 |
| 20.08.2026 | 2,73 | 2,76 | 2,73 | 2,76 | 2,64% | 633,00 |
| 19.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,41% | - |
| 18.08.2026 | 2,71 | 2,71 | 2,70 | 2,70 | 0,60% | 500,00 |
| 17.08.2026 | 2,75 | 2,75 | 2,68 | 2,68 | -4,66% | - |
| 14.08.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -1,71% | - |
| 13.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,78% | 1.150,00 |
| 12.08.2026 | 2,83 | 2,83 | 2,81 | 2,81 | -2,70% | 2.500,00 |
| 11.08.2026 | 2,80 | 2,89 | 2,80 | 2,89 | 4,90% | 200,00 |
| 10.08.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,11% | - |
| 07.08.2026 | 2,70 | 2,75 | 2,70 | 2,75 | 4,05% | 2.200,00 |
| 06.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,61% | - |
| 05.08.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,20% | - |
| 04.08.2026 | 2,49 | 2,58 | 2,49 | 2,58 | 6,69% | 1,00 |
| 03.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,37% | - |
| 31.07.2026 | 2,49 | 2,49 | 2,43 | 2,43 | 4,29% | 800,00 |
| 30.07.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,15% | - |
| 29.07.2026 | 2,41 | 2,41 | 2,36 | 2,36 | -3,84% | 800,00 |
| 28.07.2026 | 2,53 | 2,53 | 2,45 | 2,45 | -3,35% | 800,00 |
| 27.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -6,80% | 50,00 |
| 24.07.2026 | 2,68 | 2,72 | 2,68 | 2,72 | 3,86% | 10,00 |
| 23.07.2026 | 2,64 | 2,64 | 2,62 | 2,62 | 0,85% | 1.000,00 |
| 22.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,67% | - |
| 21.07.2026 | 2,45 | 2,51 | 2,45 | 2,51 | 2,33% | - |
| 20.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,49% | - |
| 17.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -7,83% | - |
| 16.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -2,20% | - |
| 15.07.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 3,76% | - |
| 14.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -3,94% | - |
| 13.07.2026 | 2,84 | 2,84 | 2,74 | 2,74 | -0,15% | 2.518,00 |
| 10.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,54% | - |
| 09.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -1,87% | - |
| 08.07.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -4,72% | - |
| 07.07.2026 | 2,80 | 2,86 | 2,80 | 2,86 | 0,18% | 50,00 |
| 06.07.2026 | 2,77 | 2,86 | 2,77 | 2,86 | 5,20% | 3.377,00 |
| 03.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 1,80% | - |
| 02.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,45% | - |
| 01.07.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,81% | - |
| 30.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,86% | - |
| 29.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,45% | - |
| 26.06.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -3,96% | 800,00 |
| 25.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,29% | - |
| 24.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,04% | - |
| 23.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -3,10% | - |
| 22.06.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -1,51% | - |
| 19.06.2026 | 2,89 | 2,98 | 2,89 | 2,98 | 2,94% | 1.035,00 |
| 18.06.2026 | 2,87 | 2,89 | 2,87 | 2,89 | -1,13% | 1.600,00 |
| 17.06.2026 | 2,85 | 2,93 | 2,85 | 2,93 | 3,32% | 563,00 |
| 16.06.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -3,18% | - |
| 15.06.2026 | 2,67 | 2,93 | 2,67 | 2,93 | 13,07% | 4.095,00 |
| 12.06.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,84% | - |
| 11.06.2026 | 2,43 | 2,61 | 2,43 | 2,61 | 3,70% | 3.762,00 |
| 10.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,70% | - |
| 09.06.2026 | 2,63 | 2,63 | 2,47 | 2,47 | -8,03% | 1.600,00 |
| 08.06.2026 | 2,63 | 2,73 | 2,63 | 2,69 | -6,95% | 3.382,00 |
| 05.06.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -0,41% | - |
| 04.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -4,51% | - |
| 03.06.2026 | 3,10 | 3,10 | 3,03 | 3,04 | -2,69% | 26,00 |
| 02.06.2026 | 2,92 | 3,12 | 2,92 | 3,12 | 6,44% | 1.000,00 |
| 01.06.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,49% | - |
| 29.05.2026 | 2,91 | 2,95 | 2,89 | 2,89 | 1,87% | 95,00 |
| 28.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -3,60% | - |
| 27.05.2026 | 2,82 | 2,95 | 2,82 | 2,95 | 2,72% | 100,00 |
| 26.05.2026 | 2,83 | 2,87 | 2,83 | 2,87 | -0,07% | 610,00 |
| 25.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 4,52% | - |
| 22.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -4,22% | - |
| 21.05.2026 | 2,69 | 2,87 | 2,69 | 2,87 | 3,84% | 8,00 |
| 20.05.2026 | 2,71 | 2,76 | 2,70 | 2,76 | 2,22% | 3.055,00 |
| 19.05.2026 | 2,75 | 2,75 | 2,70 | 2,70 | -5,06% | 5.000,00 |
| 18.05.2026 | 2,85 | 2,85 | 2,84 | 2,84 | -2,30% | 15,00 |
| 15.05.2026 | 3,08 | 3,08 | 2,91 | 2,91 | -2,97% | 11.200,00 |
| 14.05.2026 | 3,06 | 3,06 | 3,00 | 3,00 | -2,28% | 1.000,00 |
| 13.05.2026 | 3,13 | 3,13 | 3,06 | 3,07 | -0,32% | 706,00 |
| 12.05.2026 | 3,32 | 3,33 | 3,08 | 3,08 | -2,87% | 5.969,00 |
| 11.05.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 1,54% | - |
| 08.05.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -3,64% | - |
| 07.05.2026 | 3,24 | 3,62 | 3,24 | 3,24 | 0,87% | 5.810,00 |
| 06.05.2026 | 3,05 | 3,21 | 3,05 | 3,21 | 0,88% | 300,00 |
| 05.05.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -1,70% | - |
| 04.05.2026 | 3,16 | 3,24 | 3,16 | 3,24 | 1,69% | 281,00 |
| 30.04.2026 | 3,08 | 3,19 | 3,08 | 3,19 | 0,06% | 3.050,00 |
| 29.04.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,50% | - |
| 28.04.2026 | 3,28 | 3,28 | 3,19 | 3,20 | -2,77% | 400,00 |
| 27.04.2026 | 3,28 | 3,29 | 3,28 | 3,29 | -1,91% | 700,00 |
| 24.04.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -3,56% | - |