2,282€
1,20%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,27 | 2,33 | 2,27 | 2,28 | 0,71% | 2.800,00 |
| 01.10.2026 | 2,30 | 2,33 | 2,25 | 2,27 | -0,83% | 51.540,00 |
| 30.09.2026 | 2,30 | 2,37 | 2,26 | 2,29 | -0,13% | 18.000,00 |
| 29.09.2026 | 2,29 | 2,37 | 2,25 | 2,29 | 0,57% | 109.550,00 |
| 28.09.2026 | 2,30 | 2,35 | 2,25 | 2,28 | -2,07% | - |
| 25.09.2026 | 2,32 | 2,40 | 2,28 | 2,32 | 0,61% | 34.000,00 |
| 24.09.2026 | 2,48 | 2,53 | 2,31 | 2,31 | -7,08% | 48.250,00 |
| 23.09.2026 | 2,57 | 2,62 | 2,48 | 2,49 | -3,16% | 45.280,00 |
| 22.09.2026 | 2,53 | 2,59 | 2,48 | 2,57 | 1,58% | 3.250,00 |
| 21.09.2026 | 2,48 | 2,58 | 2,48 | 2,53 | 2,35% | 17.850,00 |
| 18.09.2026 | 2,53 | 2,59 | 2,44 | 2,47 | -2,10% | - |
| 17.09.2026 | 2,49 | 2,56 | 2,47 | 2,52 | 2,77% | - |
| 16.09.2026 | 2,51 | 2,55 | 2,42 | 2,45 | -0,57% | 4.800,00 |
| 15.09.2026 | 2,53 | 2,55 | 2,43 | 2,47 | -1,91% | 6.900,00 |
| 14.09.2026 | 2,62 | 2,69 | 2,43 | 2,52 | -3,60% | 91.806,00 |
| 11.09.2026 | 2,78 | 2,85 | 2,60 | 2,61 | -6,08% | 224.500,00 |
| 10.09.2026 | 2,89 | 2,92 | 2,77 | 2,78 | -3,37% | 60.184,00 |
| 09.09.2026 | 2,91 | 2,96 | 2,85 | 2,88 | 0,07% | 142.733,00 |
| 08.09.2026 | 2,99 | 2,99 | 2,87 | 2,87 | -4,23% | 13.200,00 |
| 07.09.2026 | 2,95 | 3,03 | 2,95 | 3,00 | 2,35% | 6.700,00 |
| 04.09.2026 | 2,93 | 3,04 | 2,91 | 2,93 | 0,17% | 15.901,00 |
| 03.09.2026 | 2,81 | 2,93 | 2,78 | 2,93 | 5,48% | 216.000,00 |
| 02.09.2026 | 2,81 | 2,87 | 2,75 | 2,77 | -0,14% | - |
| 01.09.2026 | 2,93 | 2,97 | 2,78 | 2,78 | -4,96% | - |
| 31.08.2026 | 2,94 | 3,01 | 2,88 | 2,92 | 0,14% | 56.900,00 |
| 28.08.2026 | 3,15 | 3,27 | 2,91 | 2,92 | -7,45% | 23.014,00 |
| 27.08.2026 | 3,09 | 3,19 | 3,09 | 3,15 | 1,35% | 29.900,00 |
| 26.08.2026 | 3,22 | 3,30 | 3,10 | 3,11 | -2,17% | 13.700,00 |
| 25.08.2026 | 3,04 | 3,27 | 3,03 | 3,18 | 4,91% | - |
| 24.08.2026 | 3,02 | 3,08 | 2,92 | 3,03 | 1,27% | 5.814,00 |
| 21.08.2026 | 2,70 | 3,03 | 2,70 | 2,99 | 10,89% | 54.400,00 |
| 20.08.2026 | 2,76 | 2,79 | 2,66 | 2,70 | -2,10% | 58.500,00 |
| 19.08.2026 | 2,72 | 2,79 | 2,71 | 2,76 | 1,21% | 378.000,00 |
| 18.08.2026 | 2,74 | 2,76 | 2,63 | 2,73 | -0,62% | - |
| 17.08.2026 | 2,78 | 2,86 | 2,67 | 2,74 | -1,40% | - |
| 14.08.2026 | 2,85 | 2,88 | 2,76 | 2,78 | -1,56% | 168.000,00 |
| 13.08.2026 | 2,87 | 2,91 | 2,82 | 2,83 | -2,11% | 11.000,00 |
| 12.08.2026 | 2,87 | 2,95 | 2,85 | 2,89 | 0,52% | 33.392,00 |
| 11.08.2026 | 2,83 | 2,89 | 2,81 | 2,87 | 2,43% | 52.000,00 |
| 10.08.2026 | 2,79 | 2,85 | 2,76 | 2,80 | 0,50% | - |
| 07.08.2026 | 2,71 | 2,88 | 2,70 | 2,79 | 2,54% | - |
| 06.08.2026 | 2,68 | 2,78 | 2,60 | 2,72 | 1,53% | 198.720,00 |
| 05.08.2026 | 2,58 | 2,70 | 2,58 | 2,68 | 3,36% | 230.640,00 |
| 04.08.2026 | 2,52 | 2,62 | 2,49 | 2,59 | 3,27% | 5.600,00 |
| 03.08.2026 | 2,45 | 2,53 | 2,41 | 2,51 | 2,83% | 25.000,00 |
| 31.07.2026 | 2,53 | 2,58 | 2,40 | 2,44 | -3,67% | 45.620,00 |
| 30.07.2026 | 2,36 | 2,54 | 2,36 | 2,53 | 7,69% | 12.920,00 |
| 29.07.2026 | 2,44 | 2,47 | 2,29 | 2,35 | -3,29% | - |
| 28.07.2026 | 2,56 | 2,61 | 2,38 | 2,43 | -4,70% | 9.000,00 |
| 27.07.2026 | 2,57 | 2,69 | 2,52 | 2,55 | -0,43% | 10.000,00 |
| 24.07.2026 | 2,71 | 2,75 | 2,56 | 2,56 | -5,39% | - |
| 23.07.2026 | 2,64 | 2,74 | 2,64 | 2,71 | 1,19% | 27.700,00 |
| 22.07.2026 | 2,63 | 2,72 | 2,59 | 2,68 | 1,94% | 349.400,00 |
| 21.07.2026 | 2,48 | 2,64 | 2,47 | 2,63 | 5,50% | 138.100,00 |
| 20.07.2026 | 2,47 | 2,51 | 2,46 | 2,49 | 0,85% | - |
| 17.07.2026 | 2,49 | 2,52 | 2,42 | 2,47 | -1,00% | - |
| 16.07.2026 | 2,69 | 2,71 | 2,48 | 2,49 | -7,32% | 5.500,00 |
| 15.07.2026 | 2,77 | 2,82 | 2,64 | 2,69 | -3,20% | - |
| 14.07.2026 | 2,67 | 2,81 | 2,66 | 2,78 | 4,28% | 7.750,00 |
| 13.07.2026 | 2,80 | 2,81 | 2,64 | 2,67 | -5,63% | 161.000,00 |
| 10.07.2026 | 2,78 | 2,85 | 2,74 | 2,83 | 2,02% | - |
| 09.07.2026 | 2,71 | 2,81 | 2,70 | 2,77 | 1,73% | 15.390,00 |
| 08.07.2026 | 2,76 | 2,79 | 2,62 | 2,72 | -1,20% | 5.890,00 |
| 07.07.2026 | 2,84 | 2,85 | 2,71 | 2,76 | -2,72% | 18.000,00 |
| 06.07.2026 | 2,81 | 2,93 | 2,80 | 2,83 | 1,07% | - |
| 03.07.2026 | 2,78 | 2,83 | 2,73 | 2,80 | 1,16% | 190.900,00 |
| 02.07.2026 | 2,70 | 2,86 | 2,68 | 2,77 | 2,52% | - |
| 01.07.2026 | 2,69 | 2,85 | 2,62 | 2,70 | 0,37% | - |
| 30.06.2026 | 2,74 | 2,74 | 2,63 | 2,69 | 1,24% | - |
| 29.06.2026 | 2,71 | 2,73 | 2,63 | 2,66 | -2,49% | - |
| 26.06.2026 | 2,70 | 2,77 | 2,62 | 2,73 | 0,52% | - |
| 25.06.2026 | 2,81 | 2,86 | 2,71 | 2,71 | -3,00% | - |
| 24.06.2026 | 2,88 | 2,91 | 2,75 | 2,80 | -2,85% | 25.475,00 |
| 23.06.2026 | 2,88 | 2,97 | 2,75 | 2,88 | 0,10% | 1.575,00 |
| 22.06.2026 | 2,94 | 2,94 | 2,84 | 2,88 | -1,41% | - |
| 19.06.2026 | 2,93 | 2,93 | 2,86 | 2,92 | 1,39% | 7.399,00 |
| 18.06.2026 | 2,89 | 2,99 | 2,86 | 2,88 | -0,28% | 20.000,00 |
| 17.06.2026 | 2,88 | 2,98 | 2,83 | 2,89 | 0,10% | 36.000,00 |
| 16.06.2026 | 2,87 | 2,99 | 2,85 | 2,88 | 0,42% | 46.060,00 |
| 15.06.2026 | 2,69 | 2,92 | 2,68 | 2,87 | 8,34% | 56.740,00 |
| 12.06.2026 | 2,62 | 2,70 | 2,56 | 2,65 | 2,04% | 31.280,00 |
| 11.06.2026 | 2,45 | 2,62 | 2,45 | 2,60 | 6,05% | - |
| 10.06.2026 | 2,54 | 2,54 | 2,43 | 2,45 | -4,08% | 17.080,00 |
| 09.06.2026 | 2,66 | 2,68 | 2,46 | 2,55 | -4,95% | 16.850,00 |
| 08.06.2026 | 2,64 | 2,72 | 2,63 | 2,69 | 2,60% | 3.500,00 |
| 05.06.2026 | 2,93 | 2,93 | 2,62 | 2,62 | -10,93% | 64.600,00 |
| 04.06.2026 | 2,94 | 2,96 | 2,85 | 2,94 | -0,24% | 73.879,00 |
| 03.06.2026 | 3,14 | 3,17 | 2,90 | 2,95 | -6,54% | 23.804,00 |
| 02.06.2026 | 2,95 | 3,16 | 2,93 | 3,15 | 6,99% | 5.726,00 |
| 01.06.2026 | 2,97 | 3,00 | 2,87 | 2,95 | -1,17% | 11.798,00 |
| 29.05.2026 | 2,95 | 2,99 | 2,85 | 2,98 | 1,60% | 7.063,00 |
| 28.05.2026 | 2,88 | 2,97 | 2,85 | 2,93 | 0,76% | 109.600,00 |
| 27.05.2026 | 2,89 | 2,96 | 2,82 | 2,91 | 1,25% | - |
| 26.05.2026 | 2,84 | 2,94 | 2,81 | 2,88 | 1,41% | 500,00 |
| 25.05.2026 | 2,90 | 2,94 | 2,82 | 2,84 | 2,02% | 41.500,00 |
| 22.05.2026 | 2,78 | 2,85 | 2,76 | 2,78 | 1,05% | - |
| 21.05.2026 | 2,73 | 2,80 | 2,70 | 2,75 | 1,03% | - |
| 20.05.2026 | 2,74 | 2,80 | 2,69 | 2,72 | -0,22% | 17.500,00 |
| 19.05.2026 | 2,79 | 2,85 | 2,67 | 2,73 | -1,30% | - |
| 18.05.2026 | 2,87 | 2,87 | 2,73 | 2,76 | -2,23% | 5.445,00 |