1,401€
2,19%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,40 | 1,45 | 1,37 | 1,42 | 1,43% | - |
| 12.06.2025 | 1,41 | 1,42 | 1,38 | 1,40 | -1,41% | - |
| 11.06.2025 | 1,38 | 1,44 | 1,38 | 1,42 | 2,68% | - |
| 10.06.2025 | 1,51 | 1,56 | 1,38 | 1,38 | -8,68% | 2.850,00 |
| 09.06.2025 | 1,46 | 1,58 | 1,46 | 1,51 | 3,35% | - |
| 06.06.2025 | 1,41 | 1,47 | 1,40 | 1,46 | 3,47% | - |
| 05.06.2025 | 1,45 | 1,46 | 1,39 | 1,41 | -2,08% | - |
| 04.06.2025 | 1,48 | 1,53 | 1,40 | 1,44 | -2,70% | 20.000,00 |
| 03.06.2025 | 1,33 | 1,49 | 1,33 | 1,48 | 11,18% | 2.850,00 |
| 02.06.2025 | 1,38 | 1,44 | 1,32 | 1,33 | -3,89% | - |
| 30.05.2025 | 1,41 | 1,42 | 1,36 | 1,39 | -1,21% | - |
| 29.05.2025 | 1,51 | 1,54 | 1,39 | 1,40 | -7,08% | - |
| 28.05.2025 | 1,49 | 1,54 | 1,49 | 1,51 | 1,61% | - |
| 27.05.2025 | 1,54 | 1,60 | 1,46 | 1,49 | -3,38% | - |
| 26.05.2025 | 1,51 | 1,58 | 1,51 | 1,54 | 4,41% | 14.740,00 |
| 23.05.2025 | 1,43 | 1,50 | 1,37 | 1,47 | 11,16% | 16.000,00 |
| 22.05.2025 | 1,33 | 1,35 | 1,31 | 1,33 | -0,30% | 4.500,00 |
| 21.05.2025 | 1,28 | 1,38 | 1,26 | 1,33 | 3,83% | 10.000,00 |
| 20.05.2025 | 1,25 | 1,30 | 1,24 | 1,28 | 2,48% | - |
| 19.05.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -2,95% | - |
| 16.05.2025 | 1,34 | 1,35 | 1,27 | 1,29 | -3,66% | 5.500,00 |
| 15.05.2025 | 1,34 | 1,35 | 1,31 | 1,34 | -0,82% | - |
| 14.05.2025 | 1,34 | 1,36 | 1,31 | 1,35 | -1,10% | - |
| 13.05.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -2,78% | 6.000,00 |
| 12.05.2025 | 1,39 | 1,44 | 1,38 | 1,40 | 1,45% | 17.600,00 |
| 09.05.2025 | 1,35 | 1,38 | 1,32 | 1,38 | 2,37% | - |
| 08.05.2025 | 1,37 | 1,39 | 1,32 | 1,35 | 0,07% | - |
| 07.05.2025 | 1,32 | 1,35 | 1,28 | 1,35 | 3,37% | - |
| 06.05.2025 | 1,24 | 1,31 | 1,23 | 1,31 | 4,32% | 6.400,00 |
| 05.05.2025 | 1,27 | 1,29 | 1,24 | 1,25 | -2,80% | 2.300,00 |
| 02.05.2025 | 1,29 | 1,32 | 1,24 | 1,29 | 2,31% | - |
| 30.04.2025 | 1,25 | 1,26 | 1,20 | 1,26 | 1,13% | 3.000,00 |
| 29.04.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -3,04% | - |
| 28.04.2025 | 1,21 | 1,29 | 1,21 | 1,28 | 4,48% | 57.925,00 |
| 25.04.2025 | 1,25 | 1,26 | 1,21 | 1,23 | -1,21% | - |
| 24.04.2025 | 1,20 | 1,25 | 1,18 | 1,24 | 3,15% | - |
| 23.04.2025 | 1,15 | 1,24 | 1,14 | 1,21 | 7,02% | 12.780,00 |
| 22.04.2025 | 1,11 | 1,14 | 1,09 | 1,13 | -6,87% | - |
| 17.04.2025 | 1,18 | 1,22 | 1,14 | 1,21 | 3,87% | 210,00 |
| 16.04.2025 | 1,09 | 1,19 | 1,09 | 1,16 | 3,84% | - |
| 15.04.2025 | 1,15 | 1,18 | 1,12 | 1,12 | -2,52% | 1.500,00 |
| 14.04.2025 | 1,15 | 1,20 | 1,13 | 1,15 | -0,09% | 8.000,00 |
| 11.04.2025 | 1,12 | 1,17 | 1,05 | 1,15 | 4,45% | 4.000,00 |
| 10.04.2025 | 1,16 | 1,18 | 1,08 | 1,10 | -6,13% | 12.000,00 |
| 09.04.2025 | 1,00 | 1,18 | 0,97 | 1,17 | 12,34% | 53.500,00 |
| 08.04.2025 | 1,10 | 1,16 | 1,04 | 1,05 | -3,78% | 18.750,00 |
| 07.04.2025 | 1,09 | 1,15 | 0,97 | 1,09 | -0,55% | - |
| 04.04.2025 | 1,12 | 1,15 | 1,03 | 1,09 | -3,28% | - |
| 03.04.2025 | 1,17 | 1,17 | 1,11 | 1,13 | -6,15% | 5.278,00 |
| 02.04.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -0,58% | 10.000,00 |
| 01.04.2025 | 1,20 | 1,25 | 1,18 | 1,21 | -0,49% | 40.000,00 |
| 31.03.2025 | 1,22 | 1,24 | 1,19 | 1,22 | -1,78% | - |
| 28.03.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -4,18% | 4.800,00 |
| 27.03.2025 | 1,33 | 1,34 | 1,26 | 1,29 | -3,87% | 1.940,00 |
| 26.03.2025 | 1,36 | 1,37 | 1,32 | 1,34 | -0,67% | - |
| 25.03.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -3,50% | 500,00 |
| 24.03.2025 | 1,36 | 1,44 | 1,36 | 1,40 | 1,37% | - |
| 21.03.2025 | 1,39 | 1,44 | 1,35 | 1,38 | -2,19% | - |
| 20.03.2025 | 1,37 | 1,43 | 1,32 | 1,41 | 4,12% | 2.200,00 |
| 19.03.2025 | 1,34 | 1,36 | 1,30 | 1,36 | 3,19% | - |
| 18.03.2025 | 1,31 | 1,37 | 1,29 | 1,32 | -0,53% | 12.000,00 |
| 17.03.2025 | 1,25 | 1,33 | 1,25 | 1,32 | 3,60% | - |
| 14.03.2025 | 1,31 | 1,32 | 1,27 | 1,28 | 0,00% | - |
| 13.03.2025 | 1,28 | 1,32 | 1,26 | 1,28 | -0,62% | - |
| 12.03.2025 | 1,25 | 1,33 | 1,25 | 1,29 | 2,39% | 2.000,00 |
| 11.03.2025 | 1,20 | 1,27 | 1,18 | 1,26 | 3,80% | - |
| 10.03.2025 | 1,29 | 1,30 | 1,18 | 1,21 | -5,99% | 6.000,00 |
| 07.03.2025 | 1,32 | 1,34 | 1,27 | 1,29 | -3,38% | - |
| 06.03.2025 | 1,34 | 1,35 | 1,30 | 1,33 | -1,26% | 7.000,00 |
| 05.03.2025 | 1,36 | 1,42 | 1,29 | 1,35 | 1,74% | 36.000,00 |
| 04.03.2025 | 1,32 | 1,38 | 1,26 | 1,33 | 0,99% | 1.500,00 |
| 03.03.2025 | 1,44 | 1,49 | 1,31 | 1,31 | -8,32% | 2.900,00 |
| 28.02.2025 | 1,40 | 1,45 | 1,37 | 1,43 | 2,36% | 9.000,00 |
| 27.02.2025 | 1,42 | 1,52 | 1,40 | 1,40 | -1,96% | 16.000,00 |
| 26.02.2025 | 1,41 | 1,51 | 1,40 | 1,43 | 1,64% | 30.000,00 |
| 25.02.2025 | 1,47 | 1,50 | 1,39 | 1,40 | -5,01% | 14.700,00 |
| 24.02.2025 | 1,47 | 1,51 | 1,46 | 1,48 | 0,61% | - |
| 21.02.2025 | 1,52 | 1,57 | 1,47 | 1,47 | -3,36% | - |
| 20.02.2025 | 1,54 | 1,57 | 1,52 | 1,52 | -0,72% | - |
| 19.02.2025 | 1,57 | 1,60 | 1,51 | 1,53 | -2,24% | - |
| 18.02.2025 | 1,53 | 1,61 | 1,52 | 1,57 | 1,62% | 101.000,00 |
| 17.02.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,58% | - |
| 14.02.2025 | 1,67 | 1,69 | 1,54 | 1,55 | -7,13% | 13.030,00 |
| 13.02.2025 | 1,69 | 1,71 | 1,64 | 1,67 | -1,82% | - |
| 12.02.2025 | 1,69 | 1,74 | 1,67 | 1,70 | 0,95% | 2.000,00 |
| 11.02.2025 | 1,75 | 1,75 | 1,67 | 1,68 | -3,33% | - |
| 10.02.2025 | 1,75 | 1,80 | 1,73 | 1,74 | -0,40% | - |
| 07.02.2025 | 1,73 | 1,79 | 1,72 | 1,75 | 1,16% | 5.870,00 |
| 06.02.2025 | 1,79 | 1,82 | 1,71 | 1,73 | -3,08% | - |
| 05.02.2025 | 1,78 | 1,81 | 1,75 | 1,78 | 0,34% | - |
| 04.02.2025 | 1,70 | 1,80 | 1,70 | 1,78 | 4,22% | - |
| 03.02.2025 | 1,78 | 1,78 | 1,66 | 1,71 | -3,07% | 150,00 |
| 31.01.2025 | 1,83 | 1,86 | 1,74 | 1,76 | -3,93% | - |
| 30.01.2025 | 1,79 | 1,85 | 1,77 | 1,83 | 2,75% | - |
| 29.01.2025 | 1,70 | 1,80 | 1,69 | 1,78 | 4,70% | 1.000,00 |
| 28.01.2025 | 1,65 | 1,72 | 1,64 | 1,70 | 2,84% | 2.000,00 |
| 27.01.2025 | 1,91 | 1,91 | 1,65 | 1,66 | -14,25% | 22.600,00 |
| 24.01.2025 | 1,96 | 2,04 | 1,92 | 1,93 | -1,68% | - |
| 23.01.2025 | 1,94 | 1,98 | 1,90 | 1,96 | 0,93% | - |
| 22.01.2025 | 1,88 | 1,98 | 1,87 | 1,95 | 3,62% | 3.770,00 |