1,741€
-2,79%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |