2,710€
-0,59%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,77 | 2,88 | 2,63 | 2,71 | -0,59% | 900,00 |
| 14.10.2025 | 2,70 | 2,83 | 2,48 | 2,73 | 3,26% | 28.073,00 |
| 13.10.2025 | 2,54 | 2,71 | 2,54 | 2,64 | 1,30% | 14.200,00 |
| 10.10.2025 | 2,45 | 2,65 | 2,42 | 2,61 | 4,32% | 388,00 |
| 09.10.2025 | 2,46 | 2,56 | 2,41 | 2,50 | 2,55% | 500,00 |
| 08.10.2025 | 2,47 | 2,57 | 2,41 | 2,44 | 0,33% | 7.385,00 |
| 07.10.2025 | 2,40 | 2,54 | 2,40 | 2,43 | -0,57% | - |
| 06.10.2025 | 2,42 | 2,53 | 2,39 | 2,44 | 3,56% | - |
| 03.10.2025 | 2,37 | 2,43 | 2,34 | 2,36 | 0,94% | 200,00 |
| 02.10.2025 | 2,36 | 2,45 | 2,31 | 2,34 | -0,60% | - |
| 01.10.2025 | 2,34 | 2,41 | 2,31 | 2,35 | 0,13% | 16.540,00 |
| 30.09.2025 | 2,37 | 2,41 | 2,32 | 2,35 | -0,21% | - |
| 29.09.2025 | 2,36 | 2,43 | 2,34 | 2,35 | -2,08% | - |
| 26.09.2025 | 2,45 | 2,50 | 2,35 | 2,40 | -0,58% | 1.050,00 |
| 25.09.2025 | 2,34 | 2,46 | 2,26 | 2,42 | 0,83% | 510,00 |
| 24.09.2025 | 2,40 | 2,51 | 2,33 | 2,40 | -1,40% | 18.900,00 |
| 23.09.2025 | 2,35 | 2,47 | 2,35 | 2,43 | 6,02% | 310,00 |
| 22.09.2025 | 2,30 | 2,36 | 2,22 | 2,29 | 0,88% | 1.100,00 |
| 19.09.2025 | 2,18 | 2,33 | 2,14 | 2,27 | 7,37% | 21.340,00 |
| 18.09.2025 | 2,15 | 2,22 | 2,12 | 2,12 | 0,28% | 27.276,00 |
| 17.09.2025 | 2,11 | 2,18 | 2,09 | 2,11 | -1,03% | - |
| 16.09.2025 | 2,18 | 2,22 | 2,09 | 2,13 | -1,57% | 4.655,00 |
| 15.09.2025 | 2,03 | 2,21 | 1,96 | 2,17 | 6,07% | - |
| 12.09.2025 | 2,09 | 2,10 | 2,01 | 2,04 | -1,73% | 5.000,00 |
| 11.09.2025 | 2,10 | 2,13 | 2,06 | 2,08 | 2,57% | 1.578,00 |
| 10.09.2025 | 2,05 | 2,12 | 2,00 | 2,03 | -0,10% | 2.170,00 |
| 09.09.2025 | 2,03 | 2,08 | 2,01 | 2,03 | 0,25% | 2.000,00 |
| 08.09.2025 | 2,00 | 2,04 | 1,98 | 2,02 | 2,53% | 1.250,00 |
| 05.09.2025 | 1,96 | 2,00 | 1,90 | 1,97 | 1,60% | - |
| 04.09.2025 | 2,01 | 2,04 | 1,94 | 1,94 | -2,46% | 576,00 |
| 03.09.2025 | 1,95 | 2,01 | 1,92 | 1,99 | 2,89% | - |
| 02.09.2025 | 2,00 | 2,00 | 1,89 | 1,94 | -0,62% | - |
| 01.09.2025 | 1,97 | 1,98 | 1,95 | 1,95 | 0,67% | - |
| 29.08.2025 | 1,93 | 2,05 | 1,91 | 1,93 | 3,48% | 2.000,00 |
| 28.08.2025 | 1,85 | 1,91 | 1,83 | 1,87 | 0,86% | - |
| 27.08.2025 | 1,91 | 1,95 | 1,84 | 1,85 | 3,81% | - |
| 26.08.2025 | 1,79 | 1,93 | 1,78 | 1,79 | -0,17% | - |
| 25.08.2025 | 1,77 | 1,81 | 1,74 | 1,79 | 0,96% | 10.000,00 |
| 22.08.2025 | 1,68 | 1,80 | 1,68 | 1,77 | 5,67% | - |
| 21.08.2025 | 1,65 | 1,69 | 1,63 | 1,68 | 1,95% | - |
| 20.08.2025 | 1,66 | 1,68 | 1,60 | 1,64 | -1,08% | - |
| 19.08.2025 | 1,78 | 1,80 | 1,64 | 1,66 | -6,58% | 3.800,00 |
| 18.08.2025 | 1,73 | 1,78 | 1,71 | 1,78 | 2,77% | - |
| 15.08.2025 | 1,75 | 1,75 | 1,69 | 1,73 | -0,92% | 1.600,00 |
| 14.08.2025 | 1,73 | 1,77 | 1,70 | 1,75 | 1,45% | 7.350,00 |
| 13.08.2025 | 1,80 | 1,80 | 1,66 | 1,72 | -7,12% | - |
| 12.08.2025 | 1,87 | 1,88 | 1,83 | 1,85 | 1,20% | - |
| 11.08.2025 | 1,83 | 1,88 | 1,80 | 1,83 | 0,33% | - |
| 08.08.2025 | 1,92 | 2,02 | 1,83 | 1,83 | -5,19% | - |
| 07.08.2025 | 1,93 | 1,95 | 1,89 | 1,93 | -0,47% | - |
| 06.08.2025 | 1,94 | 2,00 | 1,90 | 1,94 | 0,16% | 13.500,00 |
| 05.08.2025 | 1,85 | 1,93 | 1,83 | 1,93 | 4,66% | 2.800,00 |
| 04.08.2025 | 1,76 | 1,85 | 1,73 | 1,85 | 4,95% | - |
| 01.08.2025 | 1,80 | 1,82 | 1,68 | 1,76 | -2,33% | 28.496,00 |
| 31.07.2025 | 1,82 | 1,84 | 1,77 | 1,80 | -0,88% | 6.480,00 |
| 30.07.2025 | 1,84 | 1,89 | 1,80 | 1,82 | -1,25% | 2.332,00 |
| 29.07.2025 | 1,91 | 1,94 | 1,84 | 1,84 | -3,72% | 10.200,00 |
| 28.07.2025 | 1,88 | 1,94 | 1,85 | 1,91 | 1,33% | 8.474,00 |
| 25.07.2025 | 1,92 | 1,95 | 1,85 | 1,89 | -2,08% | - |
| 24.07.2025 | 1,85 | 1,93 | 1,83 | 1,93 | 3,77% | 3.000,00 |
| 23.07.2025 | 1,85 | 1,91 | 1,79 | 1,86 | 1,20% | 4.500,00 |
| 22.07.2025 | 1,81 | 1,84 | 1,77 | 1,83 | 1,33% | 2.400,00 |
| 21.07.2025 | 1,83 | 1,87 | 1,78 | 1,81 | -1,04% | 1.700,00 |
| 18.07.2025 | 1,82 | 1,86 | 1,78 | 1,83 | 0,77% | 2.100,00 |
| 17.07.2025 | 1,75 | 1,85 | 1,71 | 1,82 | 3,77% | 1.000,00 |
| 16.07.2025 | 1,61 | 1,75 | 1,60 | 1,75 | 8,77% | - |
| 15.07.2025 | 1,59 | 1,62 | 1,54 | 1,61 | 1,13% | 8.607,00 |
| 14.07.2025 | 1,53 | 1,59 | 1,50 | 1,59 | 4,13% | 60.000,00 |
| 11.07.2025 | 1,48 | 1,55 | 1,46 | 1,53 | 2,97% | - |
| 10.07.2025 | 1,44 | 1,51 | 1,44 | 1,48 | 3,13% | - |
| 09.07.2025 | 1,48 | 1,49 | 1,43 | 1,44 | -2,31% | - |
| 08.07.2025 | 1,55 | 1,55 | 1,45 | 1,47 | -4,97% | - |
| 07.07.2025 | 1,54 | 1,57 | 1,48 | 1,55 | 1,31% | - |
| 04.07.2025 | 1,54 | 1,54 | 1,51 | 1,53 | -1,04% | 7.000,00 |
| 03.07.2025 | 1,54 | 1,57 | 1,51 | 1,55 | 0,98% | - |
| 02.07.2025 | 1,49 | 1,57 | 1,49 | 1,53 | 2,82% | - |
| 01.07.2025 | 1,55 | 1,56 | 1,47 | 1,49 | -4,43% | - |
| 30.06.2025 | 1,53 | 1,57 | 1,51 | 1,56 | 2,10% | - |
| 27.06.2025 | 1,57 | 1,60 | 1,50 | 1,53 | -3,30% | 3.000,00 |
| 26.06.2025 | 1,51 | 1,58 | 1,49 | 1,58 | 4,16% | - |
| 25.06.2025 | 1,55 | 1,56 | 1,48 | 1,51 | -2,07% | - |
| 24.06.2025 | 1,51 | 1,57 | 1,50 | 1,55 | 1,98% | - |
| 23.06.2025 | 1,51 | 1,55 | 1,49 | 1,52 | 0,60% | - |
| 20.06.2025 | 1,59 | 1,59 | 1,49 | 1,51 | -3,34% | 750,00 |
| 19.06.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -2,50% | - |
| 18.06.2025 | 1,58 | 1,60 | 1,55 | 1,60 | 0,63% | 3.000,00 |
| 17.06.2025 | 1,61 | 1,63 | 1,54 | 1,59 | -1,00% | - |
| 16.06.2025 | 1,42 | 1,64 | 1,41 | 1,61 | 13,35% | 4.628,00 |
| 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% | - |