2,230€
-1,06%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,27 | 2,32 | 2,23 | 2,28 | 0,18% | 1.215,00 |
| 21.11.2024 | 2,16 | 2,28 | 2,15 | 2,28 | 5,51% | - |
| 20.11.2024 | 2,23 | 2,26 | 2,14 | 2,16 | -3,36% | - |
| 19.11.2024 | 2,15 | 2,24 | 2,11 | 2,23 | 4,84% | 600,00 |
| 18.11.2024 | 1,98 | 2,20 | 1,98 | 2,13 | 7,52% | 370,00 |
| 15.11.2024 | 1,96 | 2,10 | 1,92 | 1,98 | 1,90% | 8.650,00 |
| 14.11.2024 | 1,98 | 2,00 | 1,92 | 1,94 | -1,07% | 2.000,00 |
| 13.11.2024 | 2,02 | 2,17 | 1,95 | 1,97 | -3,63% | - |
| 12.11.2024 | 1,91 | 2,04 | 1,88 | 2,04 | 6,75% | 1.000,00 |
| 11.11.2024 | 1,92 | 1,94 | 1,86 | 1,91 | -0,37% | - |
| 08.11.2024 | 1,97 | 2,03 | 1,88 | 1,92 | -1,99% | - |
| 07.11.2024 | 1,90 | 2,02 | 1,90 | 1,96 | 2,62% | 98.450,00 |
| 06.11.2024 | 1,92 | 2,04 | 1,89 | 1,91 | 1,33% | 17.600,00 |
| 05.11.2024 | 1,90 | 1,93 | 1,87 | 1,88 | -0,95% | - |
| 04.11.2024 | 1,92 | 1,92 | 1,84 | 1,90 | -1,35% | 11.096,00 |
| 01.11.2024 | 1,94 | 2,00 | 1,91 | 1,93 | -0,47% | - |
| 31.10.2024 | 1,97 | 1,98 | 1,89 | 1,93 | -1,68% | 18.200,00 |
| 30.10.2024 | 2,01 | 2,02 | 1,96 | 1,97 | -1,75% | 41.502,00 |
| 29.10.2024 | 2,03 | 2,10 | 1,99 | 2,00 | -2,67% | - |
| 28.10.2024 | 2,03 | 2,09 | 1,98 | 2,06 | 1,63% | 4.000,00 |
| 25.10.2024 | 2,02 | 2,06 | 1,98 | 2,02 | 0,30% | 846,00 |
| 24.10.2024 | 2,01 | 2,05 | 1,97 | 2,02 | 0,50% | 19.600,00 |
| 23.10.2024 | 2,11 | 2,13 | 1,98 | 2,01 | -5,15% | - |
| 22.10.2024 | 2,11 | 2,13 | 2,05 | 2,12 | 0,67% | 54.048,00 |
| 21.10.2024 | 2,19 | 2,24 | 2,08 | 2,10 | -3,71% | 106.000,00 |
| 18.10.2024 | 2,05 | 2,20 | 2,04 | 2,18 | 6,80% | 36.900,00 |
| 17.10.2024 | 2,02 | 2,12 | 1,96 | 2,05 | 1,59% | 75.000,00 |
| 16.10.2024 | 1,78 | 2,06 | 1,75 | 2,01 | 13,28% | 20.400,00 |
| 15.10.2024 | 1,78 | 1,79 | 1,71 | 1,78 | 0,11% | 1.900,00 |
| 14.10.2024 | 1,76 | 1,78 | 1,73 | 1,78 | 1,31% | 14.000,00 |
| 11.10.2024 | 1,71 | 1,75 | 1,69 | 1,75 | 2,16% | - |
| 10.10.2024 | 1,69 | 1,73 | 1,66 | 1,72 | 1,66% | - |
| 09.10.2024 | 1,74 | 1,74 | 1,67 | 1,69 | -2,82% | - |
| 08.10.2024 | 1,72 | 1,75 | 1,69 | 1,74 | 0,52% | 800,00 |
| 07.10.2024 | 1,79 | 1,79 | 1,69 | 1,73 | -3,03% | 46.000,00 |
| 04.10.2024 | 1,72 | 1,80 | 1,72 | 1,78 | 3,67% | - |
| 03.10.2024 | 1,73 | 1,80 | 1,71 | 1,72 | -0,87% | - |
| 02.10.2024 | 1,71 | 1,75 | 1,68 | 1,73 | 1,23% | 2.336,00 |
| 01.10.2024 | 1,64 | 1,72 | 1,63 | 1,71 | 4,39% | - |
| 30.09.2024 | 1,66 | 1,68 | 1,60 | 1,64 | -1,56% | 10.000,00 |
| 27.09.2024 | 1,67 | 1,72 | 1,64 | 1,67 | -0,12% | 900,00 |
| 26.09.2024 | 1,71 | 1,73 | 1,65 | 1,67 | -1,07% | 4.800,00 |
| 25.09.2024 | 1,65 | 1,73 | 1,61 | 1,69 | 4,98% | 75.000,00 |
| 24.09.2024 | 1,58 | 1,65 | 1,58 | 1,61 | 1,71% | 42.980,00 |
| 23.09.2024 | 1,53 | 1,62 | 1,51 | 1,58 | 4,57% | 6.750,00 |
| 20.09.2024 | 1,42 | 1,52 | 1,41 | 1,51 | 6,86% | 30.000,00 |
| 19.09.2024 | 1,36 | 1,44 | 1,36 | 1,41 | 3,52% | 16.000,00 |
| 18.09.2024 | 1,39 | 1,41 | 1,36 | 1,37 | -1,80% | - |
| 17.09.2024 | 1,40 | 1,43 | 1,38 | 1,39 | -0,57% | - |
| 16.09.2024 | 1,41 | 1,45 | 1,38 | 1,40 | -1,06% | - |
| 13.09.2024 | 1,46 | 1,47 | 1,39 | 1,41 | -3,15% | - |
| 12.09.2024 | 1,44 | 1,49 | 1,41 | 1,46 | 1,39% | 27.000,00 |
| 11.09.2024 | 1,35 | 1,45 | 1,35 | 1,44 | 6,83% | - |
| 10.09.2024 | 1,31 | 1,37 | 1,30 | 1,35 | 2,90% | 9.120,00 |
| 09.09.2024 | 1,32 | 1,35 | 1,30 | 1,31 | 1,16% | - |
| 06.09.2024 | 1,35 | 1,36 | 1,27 | 1,29 | -3,86% | 12.000,00 |
| 05.09.2024 | 1,38 | 1,41 | 1,35 | 1,35 | -2,25% | - |
| 04.09.2024 | 1,40 | 1,43 | 1,34 | 1,38 | -0,15% | 9.000,00 |
| 03.09.2024 | 1,51 | 1,53 | 1,37 | 1,38 | -8,49% | 57.260,00 |
| 02.09.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 30.08.2024 | 1,49 | 1,53 | 1,47 | 1,51 | 2,59% | 8.000,00 |
| 29.08.2024 | 1,47 | 1,52 | 1,46 | 1,47 | -0,14% | - |
| 28.08.2024 | 1,53 | 1,54 | 1,45 | 1,47 | -3,54% | 34.445,00 |
| 27.08.2024 | 1,54 | 1,55 | 1,50 | 1,53 | -0,78% | - |
| 26.08.2024 | 1,53 | 1,58 | 1,52 | 1,54 | 0,85% | - |
| 23.08.2024 | 1,35 | 1,58 | 1,35 | 1,52 | 13,22% | 19.000,00 |
| 22.08.2024 | 1,42 | 1,43 | 1,35 | 1,35 | -4,74% | 16.000,00 |
| 21.08.2024 | 1,41 | 1,42 | 1,39 | 1,41 | 1,07% | 500,00 |
| 20.08.2024 | 1,43 | 1,45 | 1,39 | 1,40 | -1,62% | 27.500,00 |
| 19.08.2024 | 1,42 | 1,47 | 1,41 | 1,42 | 0,07% | 10.000,00 |
| 16.08.2024 | 1,44 | 1,48 | 1,40 | 1,42 | -2,94% | 10.000,00 |
| 15.08.2024 | 1,43 | 1,48 | 1,42 | 1,46 | 2,96% | 12.375,00 |
| 14.08.2024 | 1,40 | 1,45 | 1,39 | 1,42 | 1,79% | - |
| 13.08.2024 | 1,40 | 1,43 | 1,38 | 1,40 | -0,64% | 5.100,00 |
| 12.08.2024 | 1,37 | 1,43 | 1,36 | 1,41 | 3,31% | 1.900,00 |
| 09.08.2024 | 1,42 | 1,44 | 1,36 | 1,36 | -3,95% | 26.000,00 |
| 08.08.2024 | 1,38 | 1,43 | 1,36 | 1,42 | 2,76% | - |
| 07.08.2024 | 1,44 | 1,49 | 1,38 | 1,38 | -3,77% | 17.000,00 |
| 06.08.2024 | 1,41 | 1,51 | 1,41 | 1,43 | 2,14% | 21.450,00 |
| 05.08.2024 | 1,44 | 1,44 | 1,29 | 1,40 | -3,97% | 62.190,00 |
| 02.08.2024 | 1,62 | 1,64 | 1,44 | 1,46 | -9,77% | 67.650,00 |
| 01.08.2024 | 1,82 | 1,83 | 1,62 | 1,62 | -10,90% | - |
| 31.07.2024 | 1,72 | 1,83 | 1,72 | 1,82 | 5,83% | 27.550,00 |
| 30.07.2024 | 1,71 | 1,73 | 1,69 | 1,72 | 0,65% | 3.500,00 |
| 29.07.2024 | 1,76 | 1,79 | 1,68 | 1,71 | -3,34% | - |
| 26.07.2024 | 1,74 | 1,77 | 1,73 | 1,76 | 1,50% | - |
| 25.07.2024 | 1,75 | 1,76 | 1,68 | 1,74 | -0,63% | 13.002,00 |
| 24.07.2024 | 1,81 | 1,82 | 1,75 | 1,75 | -2,94% | - |
| 23.07.2024 | 1,82 | 1,85 | 1,77 | 1,80 | -0,44% | 8.000,00 |
| 22.07.2024 | 1,80 | 1,82 | 1,78 | 1,81 | 0,72% | - |
| 19.07.2024 | 1,81 | 1,82 | 1,78 | 1,80 | -0,33% | 10.590,00 |
| 18.07.2024 | 1,85 | 1,88 | 1,79 | 1,80 | -2,17% | 12.000,00 |
| 17.07.2024 | 1,95 | 1,96 | 1,84 | 1,84 | -5,92% | 58.000,00 |
| 16.07.2024 | 1,99 | 2,00 | 1,93 | 1,96 | -1,41% | - |
| 15.07.2024 | 2,06 | 2,08 | 1,98 | 1,99 | -3,03% | - |
| 12.07.2024 | 2,09 | 2,11 | 2,04 | 2,05 | -2,15% | - |
| 11.07.2024 | 2,06 | 2,10 | 2,05 | 2,09 | 1,45% | 38.000,00 |
| 10.07.2024 | 1,90 | 2,08 | 1,89 | 2,06 | 8,52% | - |
| 09.07.2024 | 1,88 | 1,93 | 1,86 | 1,90 | 1,17% | 25.000,00 |
| 08.07.2024 | 1,91 | 1,93 | 1,87 | 1,88 | -1,78% | - |