2,244€
0,54%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,23 | 2,27 | 2,21 | 2,23 | -0,18% | - |
| 30.05.2024 | 2,23 | 2,26 | 2,20 | 2,23 | -0,31% | - |
| 29.05.2024 | 2,20 | 2,24 | 2,13 | 2,24 | 1,82% | 8.000,00 |
| 28.05.2024 | 2,11 | 2,20 | 2,11 | 2,20 | 3,83% | 60.000,00 |
| 27.05.2024 | 2,13 | 2,15 | 2,05 | 2,12 | -0,47% | 9.000,00 |
| 24.05.2024 | 2,05 | 2,14 | 2,05 | 2,13 | 2,31% | 1.696,00 |
| 23.05.2024 | 2,09 | 2,10 | 2,06 | 2,08 | -0,34% | 22.170,00 |
| 22.05.2024 | 2,11 | 2,13 | 2,07 | 2,08 | -1,00% | 11.000,00 |
| 21.05.2024 | 2,12 | 2,14 | 2,10 | 2,11 | -0,43% | - |
| 20.05.2024 | 2,07 | 2,13 | 2,06 | 2,11 | 2,37% | - |
| 17.05.2024 | 1,94 | 2,08 | 1,91 | 2,07 | 6,61% | - |
| 16.05.2024 | 1,90 | 1,96 | 1,89 | 1,94 | 2,27% | 17.000,00 |
| 15.05.2024 | 1,89 | 1,92 | 1,88 | 1,89 | 0,21% | 82.080,00 |
| 14.05.2024 | 1,90 | 1,92 | 1,88 | 1,89 | -0,32% | - |
| 13.05.2024 | 1,92 | 1,96 | 1,90 | 1,90 | -2,07% | 360,00 |
| 10.05.2024 | 1,99 | 2,01 | 1,92 | 1,94 | -2,66% | - |
| 09.05.2024 | 1,93 | 2,00 | 1,91 | 1,99 | 3,00% | - |
| 08.05.2024 | 2,00 | 2,03 | 1,91 | 1,93 | -3,21% | - |
| 07.05.2024 | 2,03 | 2,07 | 1,99 | 2,00 | -1,68% | 4.700,00 |
| 06.05.2024 | 2,00 | 2,07 | 1,97 | 2,03 | 2,27% | 1.950,00 |
| 03.05.2024 | 1,96 | 2,00 | 1,95 | 1,98 | 0,61% | - |
| 02.05.2024 | 1,92 | 2,00 | 1,88 | 1,97 | 5,45% | 488,00 |
| 30.04.2024 | 1,98 | 2,01 | 1,87 | 1,87 | -5,65% | 41.500,00 |
| 29.04.2024 | 1,90 | 1,98 | 1,89 | 1,98 | 4,70% | 3.646,00 |
| 26.04.2024 | 1,85 | 1,90 | 1,83 | 1,89 | 2,82% | 19.323,00 |
| 25.04.2024 | 1,85 | 1,86 | 1,81 | 1,84 | -0,27% | - |
| 24.04.2024 | 1,87 | 1,96 | 1,84 | 1,85 | -1,02% | - |
| 23.04.2024 | 1,89 | 1,90 | 1,85 | 1,87 | -1,37% | - |
| 22.04.2024 | 1,90 | 1,91 | 1,85 | 1,89 | 0,48% | 92.500,00 |
| 19.04.2024 | 1,87 | 1,92 | 1,86 | 1,88 | -0,63% | 280.000,00 |
| 18.04.2024 | 1,91 | 1,95 | 1,89 | 1,89 | -0,21% | - |
| 17.04.2024 | 1,92 | 1,96 | 1,88 | 1,90 | -1,40% | - |
| 16.04.2024 | 1,95 | 1,95 | 1,85 | 1,93 | -0,93% | - |
| 15.04.2024 | 2,01 | 2,03 | 1,94 | 1,94 | -1,82% | 30.000,00 |
| 12.04.2024 | 2,04 | 2,11 | 1,96 | 1,98 | -2,85% | 19.300,00 |
| 11.04.2024 | 1,98 | 2,06 | 1,94 | 2,04 | 3,35% | 2.090,00 |
| 10.04.2024 | 1,90 | 1,97 | 1,86 | 1,97 | 4,12% | 5.000,00 |
| 09.04.2024 | 1,92 | 1,95 | 1,88 | 1,89 | -1,46% | 48.976,00 |
| 08.04.2024 | 1,97 | 1,99 | 1,90 | 1,92 | -2,49% | 86.000,00 |
| 05.04.2024 | 1,99 | 2,05 | 1,94 | 1,97 | -0,05% | 32.692,00 |
| 04.04.2024 | 2,03 | 2,06 | 1,97 | 1,97 | -3,24% | 65.950,00 |
| 03.04.2024 | 1,97 | 2,05 | 1,96 | 2,04 | 3,61% | 26.210,00 |
| 02.04.2024 | 1,94 | 1,97 | 1,86 | 1,97 | 8,14% | 15.400,00 |
| 28.03.2024 | 1,80 | 1,85 | 1,78 | 1,82 | 0,83% | 58.000,00 |
| 27.03.2024 | 1,81 | 1,83 | 1,77 | 1,80 | 0,33% | 60.000,00 |
| 26.03.2024 | 1,79 | 1,82 | 1,76 | 1,80 | 0,56% | 30.000,00 |
| 25.03.2024 | 1,80 | 1,85 | 1,77 | 1,79 | -0,78% | 22.000,00 |
| 22.03.2024 | 1,79 | 1,82 | 1,77 | 1,80 | 0,73% | 16.250,00 |
| 21.03.2024 | 1,77 | 1,80 | 1,75 | 1,79 | 1,36% | 36.400,00 |
| 20.03.2024 | 1,69 | 1,77 | 1,68 | 1,76 | 4,07% | 300,00 |
| 19.03.2024 | 1,73 | 1,74 | 1,67 | 1,70 | -2,36% | 10.500,00 |
| 18.03.2024 | 1,68 | 1,75 | 1,68 | 1,74 | 0,99% | 32.210,00 |
| 15.03.2024 | 1,64 | 1,73 | 1,63 | 1,72 | 5,01% | - |
| 14.03.2024 | 1,63 | 1,66 | 1,59 | 1,64 | -0,24% | - |
| 13.03.2024 | 1,67 | 1,72 | 1,61 | 1,64 | -1,85% | 34.000,00 |
| 12.03.2024 | 1,67 | 1,71 | 1,65 | 1,67 | 0,00% | 5.000,00 |
| 11.03.2024 | 1,68 | 1,75 | 1,65 | 1,67 | -0,18% | 13.000,00 |
| 08.03.2024 | 1,78 | 1,80 | 1,66 | 1,68 | -6,27% | - |
| 07.03.2024 | 1,68 | 1,79 | 1,66 | 1,79 | 6,05% | 1.500,00 |
| 06.03.2024 | 1,67 | 1,72 | 1,67 | 1,69 | 1,26% | 1.200,00 |
| 05.03.2024 | 1,70 | 1,73 | 1,66 | 1,66 | -2,18% | 11.000,00 |
| 04.03.2024 | 1,77 | 1,81 | 1,70 | 1,70 | -3,79% | 8.000,00 |
| 01.03.2024 | 1,67 | 1,80 | 1,65 | 1,77 | 6,38% | 1.000,00 |
| 29.02.2024 | 1,66 | 1,69 | 1,62 | 1,66 | 0,24% | 5.305,00 |
| 28.02.2024 | 1,74 | 1,76 | 1,66 | 1,66 | -4,22% | 3.000,00 |
| 27.02.2024 | 1,64 | 1,75 | 1,63 | 1,73 | 5,10% | 10.000,00 |
| 26.02.2024 | 1,62 | 1,68 | 1,61 | 1,65 | 1,48% | 12.000,00 |
| 23.02.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -2,23% | 21.070,00 |
| 22.02.2024 | 1,72 | 1,74 | 1,66 | 1,66 | -2,75% | 19.070,00 |
| 21.02.2024 | 1,67 | 1,74 | 1,64 | 1,71 | 2,15% | - |
| 20.02.2024 | 1,78 | 1,79 | 1,66 | 1,67 | -6,80% | 15.400,00 |
| 19.02.2024 | 1,79 | 1,81 | 1,78 | 1,79 | 0,28% | 3.000,00 |
| 16.02.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,56% | - |
| 15.02.2024 | 1,84 | 1,87 | 1,79 | 1,80 | -1,26% | - |
| 14.02.2024 | 1,84 | 1,87 | 1,82 | 1,82 | -0,71% | 28.500,00 |
| 13.02.2024 | 1,88 | 1,89 | 1,82 | 1,83 | -2,39% | 1.681,00 |
| 12.02.2024 | 1,88 | 1,90 | 1,84 | 1,88 | 0,16% | - |
| 09.02.2024 | 1,85 | 1,91 | 1,83 | 1,88 | 0,97% | - |
| 08.02.2024 | 1,94 | 1,97 | 1,85 | 1,86 | -4,42% | 32.400,00 |
| 07.02.2024 | 1,89 | 1,94 | 1,86 | 1,94 | 2,80% | 53.657,00 |
| 06.02.2024 | 1,94 | 1,99 | 1,89 | 1,89 | -2,07% | 40.510,00 |
| 05.02.2024 | 1,95 | 1,99 | 1,90 | 1,93 | -0,92% | 87.040,00 |
| 02.02.2024 | 1,97 | 1,98 | 1,93 | 1,95 | -0,26% | 5.700,00 |
| 01.02.2024 | 1,89 | 1,98 | 1,84 | 1,95 | 4,83% | 16.200,00 |
| 31.01.2024 | 1,87 | 1,89 | 1,85 | 1,86 | 0,38% | 5.000,00 |
| 30.01.2024 | 1,80 | 1,87 | 1,80 | 1,86 | 3,45% | - |
| 29.01.2024 | 1,77 | 1,81 | 1,73 | 1,80 | 1,82% | 1.500,00 |
| 26.01.2024 | 1,77 | 1,78 | 1,73 | 1,76 | 0,34% | 55.760,00 |
| 25.01.2024 | 1,82 | 1,82 | 1,74 | 1,76 | -2,66% | 5.700,00 |
| 24.01.2024 | 1,81 | 1,87 | 1,81 | 1,81 | -0,28% | 30.000,00 |
| 23.01.2024 | 1,75 | 1,84 | 1,75 | 1,81 | 2,90% | - |
| 22.01.2024 | 1,82 | 1,82 | 1,76 | 1,76 | -2,92% | - |
| 19.01.2024 | 1,84 | 1,87 | 1,80 | 1,81 | -1,74% | 3.424,00 |
| 18.01.2024 | 1,84 | 1,87 | 1,82 | 1,84 | 0,05% | 24.250,00 |
| 17.01.2024 | 1,84 | 1,88 | 1,81 | 1,84 | -0,54% | 11.072,00 |
| 16.01.2024 | 1,90 | 1,94 | 1,83 | 1,85 | -2,42% | 7.344,00 |
| 15.01.2024 | 1,81 | 1,92 | 1,79 | 1,90 | 5,32% | 20.470,00 |
| 12.01.2024 | 1,66 | 1,81 | 1,65 | 1,80 | 10,28% | 14.116,00 |
| 11.01.2024 | 1,62 | 1,66 | 1,58 | 1,64 | 1,93% | 201.200,00 |
| 10.01.2024 | 1,60 | 1,67 | 1,59 | 1,60 | -0,68% | 14.530,00 |