2,441€
-3,40%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 3,00 | 3,00 | 2,80 | 2,83 | -5,36% | 119.000,00 |
| 14.05.2026 | 3,08 | 3,11 | 2,90 | 2,99 | -2,45% | 97.000,00 |
| 13.05.2026 | 3,15 | 3,20 | 3,01 | 3,06 | -2,98% | 66.800,00 |
| 12.05.2026 | 3,28 | 3,28 | 3,03 | 3,16 | -2,89% | 10.000,00 |
| 11.05.2026 | 3,20 | 3,33 | 3,15 | 3,25 | 2,27% | 186.200,00 |
| 08.05.2026 | 3,15 | 3,22 | 3,14 | 3,18 | 0,09% | 12.150,00 |
| 07.05.2026 | 3,28 | 3,38 | 3,14 | 3,18 | -3,50% | 6.750,00 |
| 06.05.2026 | 3,08 | 3,30 | 3,06 | 3,29 | 7,03% | - |
| 05.05.2026 | 3,23 | 3,29 | 3,04 | 3,07 | -4,27% | - |
| 04.05.2026 | 3,20 | 3,27 | 3,16 | 3,21 | -1,77% | 70.560,00 |
| 30.04.2026 | 3,12 | 3,28 | 3,06 | 3,27 | 5,86% | 1.290,00 |
| 29.04.2026 | 3,23 | 3,24 | 3,08 | 3,09 | -3,44% | 49.000,00 |
| 28.04.2026 | 3,32 | 3,34 | 3,14 | 3,20 | -3,27% | 18.180,00 |
| 27.04.2026 | 3,32 | 3,32 | 3,22 | 3,31 | 1,79% | 15.150,00 |
| 24.04.2026 | 3,40 | 3,42 | 3,23 | 3,25 | -3,07% | - |
| 23.04.2026 | 3,47 | 3,56 | 3,26 | 3,35 | -3,26% | 55.350,00 |
| 22.04.2026 | 3,28 | 3,46 | 3,25 | 3,46 | 6,72% | 6.250,00 |
| 21.04.2026 | 3,36 | 3,39 | 3,22 | 3,25 | -3,48% | 13.300,00 |
| 20.04.2026 | 3,30 | 3,38 | 3,21 | 3,36 | 1,63% | 51.258,00 |
| 17.04.2026 | 3,34 | 3,43 | 3,28 | 3,31 | -1,58% | 91.936,00 |
| 16.04.2026 | 3,27 | 3,40 | 3,26 | 3,36 | 2,38% | 315,00 |
| 15.04.2026 | 3,20 | 3,40 | 3,14 | 3,28 | 2,85% | - |
| 14.04.2026 | 3,15 | 3,24 | 3,15 | 3,19 | 0,50% | 220,00 |
| 13.04.2026 | 3,03 | 3,19 | 2,97 | 3,18 | 4,54% | 8.400,00 |
| 10.04.2026 | 3,02 | 3,12 | 3,00 | 3,04 | 0,86% | 1.980,00 |
| 09.04.2026 | 3,01 | 3,08 | 2,96 | 3,01 | 0,00% | 42.045,00 |
| 08.04.2026 | 3,16 | 3,21 | 2,91 | 3,01 | 0,27% | 76.600,00 |
| 07.04.2026 | 3,12 | 3,13 | 2,99 | 3,01 | -5,18% | 48.000,00 |
| 02.04.2026 | 3,14 | 3,22 | 3,02 | 3,17 | 0,44% | 45.900,00 |
| 01.04.2026 | 3,06 | 3,30 | 3,06 | 3,16 | 2,84% | 40.196,00 |
| 31.03.2026 | 2,88 | 3,10 | 2,88 | 3,07 | 6,38% | 3.500,00 |
| 30.03.2026 | 2,97 | 3,03 | 2,84 | 2,88 | -2,83% | 3.300,00 |
| 27.03.2026 | 2,93 | 3,02 | 2,86 | 2,97 | 1,99% | 126.550,00 |
| 26.03.2026 | 3,08 | 3,10 | 2,87 | 2,91 | -5,73% | 56.400,00 |
| 25.03.2026 | 3,06 | 3,17 | 3,05 | 3,09 | 1,75% | 23.000,00 |
| 24.03.2026 | 2,87 | 3,04 | 2,87 | 3,03 | 3,23% | 59.520,00 |
| 23.03.2026 | 2,80 | 3,01 | 2,70 | 2,94 | 2,26% | 58.500,00 |
| 20.03.2026 | 3,04 | 3,09 | 2,81 | 2,87 | -5,40% | 67.402,00 |
| 19.03.2026 | 3,11 | 3,17 | 2,93 | 3,04 | -4,65% | 74.502,00 |
| 18.03.2026 | 3,22 | 3,27 | 3,12 | 3,19 | -0,13% | 62.635,00 |
| 17.03.2026 | 3,18 | 3,31 | 3,16 | 3,19 | 0,73% | 173.859,00 |
| 16.03.2026 | 3,38 | 3,38 | 3,12 | 3,17 | -5,55% | 2.400,00 |
| 13.03.2026 | 3,49 | 3,56 | 3,30 | 3,35 | -3,48% | 2.250,00 |
| 12.03.2026 | 3,45 | 3,55 | 3,33 | 3,47 | 1,34% | 22.900,00 |
| 11.03.2026 | 3,49 | 3,52 | 3,38 | 3,43 | -1,75% | 80.000,00 |