2,718€
-1,52%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,75 | 2,88 | 2,61 | 2,74 | -0,58% | 137.311,00 |
| 14.10.2025 | 2,68 | 2,84 | 2,50 | 2,76 | 4,15% | 152.137,00 |
| 13.10.2025 | 2,50 | 2,70 | 2,44 | 2,65 | 6,34% | 92.777,00 |
| 10.10.2025 | 2,48 | 2,63 | 2,42 | 2,49 | 1,71% | 126.437,00 |
| 09.10.2025 | 2,43 | 2,51 | 2,41 | 2,45 | 1,24% | 39.837,00 |
| 08.10.2025 | 2,45 | 2,55 | 2,41 | 2,42 | -1,14% | 59.263,00 |
| 07.10.2025 | 2,37 | 2,55 | 2,37 | 2,45 | 2,60% | 56.986,00 |
| 06.10.2025 | 2,36 | 2,53 | 2,36 | 2,39 | -0,08% | 63.981,00 |
| 03.10.2025 | 2,42 | 2,42 | 2,35 | 2,39 | 1,62% | 32.236,00 |
| 02.10.2025 | 2,38 | 2,43 | 2,32 | 2,35 | -0,84% | 50.318,00 |
| 01.10.2025 | 2,33 | 2,38 | 2,26 | 2,37 | 0,34% | 75.190,00 |
| 30.09.2025 | 2,41 | 2,41 | 2,33 | 2,36 | 0,94% | 25.271,00 |
| 29.09.2025 | 2,36 | 2,44 | 2,30 | 2,34 | -1,35% | 74.947,00 |
| 26.09.2025 | 2,48 | 2,49 | 2,35 | 2,37 | -2,79% | 62.514,00 |
| 25.09.2025 | 2,37 | 2,45 | 2,26 | 2,44 | 3,92% | 98.130,00 |
| 24.09.2025 | 2,40 | 2,50 | 2,33 | 2,35 | -1,43% | 97.084,00 |
| 23.09.2025 | 2,38 | 2,47 | 2,33 | 2,38 | 1,28% | 143.881,00 |
| 22.09.2025 | 2,31 | 2,36 | 2,23 | 2,35 | 2,17% | 131.425,00 |
| 19.09.2025 | 2,15 | 2,35 | 2,14 | 2,30 | 5,69% | 405.283,00 |
| 18.09.2025 | 2,17 | 2,23 | 2,13 | 2,18 | 0,74% | 72.259,00 |
| 17.09.2025 | 2,09 | 2,17 | 2,06 | 2,16 | 2,37% | 57.400,00 |
| 16.09.2025 | 2,16 | 2,21 | 2,10 | 2,11 | -2,58% | 66.358,00 |
| 15.09.2025 | 2,00 | 2,20 | 1,95 | 2,17 | 5,76% | 126.931,00 |
| 12.09.2025 | 2,11 | 2,11 | 2,02 | 2,05 | -1,63% | 45.528,00 |
| 11.09.2025 | 2,08 | 2,12 | 2,07 | 2,08 | 0,97% | 36.192,00 |
| 10.09.2025 | 2,02 | 2,11 | 1,99 | 2,06 | 0,10% | 116.795,00 |
| 09.09.2025 | 2,06 | 2,08 | 1,99 | 2,06 | 2,08% | 27.024,00 |
| 08.09.2025 | 1,97 | 2,04 | 1,97 | 2,02 | 0,90% | 15.934,00 |
| 05.09.2025 | 2,00 | 2,00 | 1,92 | 2,00 | 1,57% | 19.736,00 |
| 04.09.2025 | 1,98 | 2,05 | 1,94 | 1,97 | -0,71% | 22.344,00 |
| 03.09.2025 | 1,92 | 2,02 | 1,92 | 1,99 | 1,53% | 10.394,00 |
| 02.09.2025 | 1,99 | 2,03 | 1,89 | 1,96 | -1,71% | 29.251,00 |
| 01.09.2025 | 1,99 | 1,99 | 1,93 | 1,99 | 0,96% | 8.689,00 |
| 29.08.2025 | 1,93 | 2,01 | 1,92 | 1,97 | 3,52% | 97.617,00 |
| 28.08.2025 | 1,88 | 1,91 | 1,83 | 1,90 | 1,76% | 41.800,00 |
| 27.08.2025 | 1,89 | 1,94 | 1,84 | 1,87 | -1,27% | 7.995,00 |
| 26.08.2025 | 1,81 | 1,93 | 1,76 | 1,89 | 5,93% | 62.024,00 |
| 25.08.2025 | 1,70 | 1,80 | 1,63 | 1,79 | 1,42% | 56.614,00 |
| 22.08.2025 | 1,73 | 1,79 | 1,73 | 1,76 | 6,27% | 11.716,00 |
| 21.08.2025 | 1,63 | 1,68 | 1,63 | 1,66 | 0,18% | 14.812,00 |
| 20.08.2025 | 1,66 | 1,67 | 1,60 | 1,66 | -1,31% | 25.380,00 |
| 19.08.2025 | 1,82 | 1,84 | 1,66 | 1,68 | -4,71% | 29.754,00 |
| 18.08.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 2,98% | 12.329,00 |
| 15.08.2025 | 1,77 | 1,77 | 1,70 | 1,71 | -3,39% | 16.762,00 |
| 14.08.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 2,97% | 17.714,00 |
| 13.08.2025 | 1,76 | 1,79 | 1,67 | 1,72 | -7,28% | 551.146,00 |
| 12.08.2025 | 1,85 | 1,89 | 1,83 | 1,85 | 1,31% | 48.476,00 |
| 11.08.2025 | 1,87 | 1,87 | 1,76 | 1,83 | -1,08% | 27.600,00 |
| 08.08.2025 | 1,95 | 2,01 | 1,82 | 1,85 | -2,94% | 121.066,00 |
| 07.08.2025 | 1,90 | 1,95 | 1,90 | 1,91 | -1,45% | 14.958,00 |
| 06.08.2025 | 1,90 | 1,98 | 1,89 | 1,93 | 2,00% | 26.896,00 |
| 05.08.2025 | 1,86 | 1,91 | 1,77 | 1,90 | 7,12% | 20.810,00 |
| 04.08.2025 | 1,75 | 1,80 | 1,69 | 1,77 | 1,84% | 53.898,00 |
| 01.08.2025 | 1,80 | 1,80 | 1,69 | 1,74 | -2,69% | 80.454,00 |
| 31.07.2025 | 1,80 | 1,83 | 1,77 | 1,79 | -0,78% | 96.520,00 |
| 30.07.2025 | 1,82 | 1,88 | 1,79 | 1,80 | -4,05% | 59.301,00 |
| 29.07.2025 | 1,89 | 1,93 | 1,88 | 1,88 | -0,11% | 77.642,00 |
| 28.07.2025 | 1,86 | 1,94 | 1,84 | 1,88 | -0,90% | 84.010,00 |
| 25.07.2025 | 1,94 | 1,96 | 1,85 | 1,90 | -0,58% | 32.983,00 |
| 24.07.2025 | 1,83 | 1,92 | 1,83 | 1,91 | 3,47% | 7.977,00 |
| 23.07.2025 | 1,85 | 1,92 | 1,83 | 1,84 | 0,93% | 68.613,00 |
| 22.07.2025 | 1,78 | 1,85 | 1,75 | 1,83 | 0,44% | 63.293,00 |
| 21.07.2025 | 1,84 | 1,89 | 1,78 | 1,82 | -0,38% | 31.782,00 |
| 18.07.2025 | 1,84 | 1,85 | 1,78 | 1,82 | 1,11% | 53.109,00 |
| 17.07.2025 | 1,73 | 1,85 | 1,72 | 1,80 | 4,10% | 159.429,00 |
| 16.07.2025 | 1,63 | 1,73 | 1,58 | 1,73 | 7,24% | 95.761,00 |
| 15.07.2025 | 1,61 | 1,62 | 1,56 | 1,62 | 2,67% | 35.183,00 |
| 14.07.2025 | 1,55 | 1,57 | 1,49 | 1,57 | 2,54% | 27.883,00 |
| 11.07.2025 | 1,50 | 1,54 | 1,45 | 1,54 | 3,51% | 8.736,00 |
| 10.07.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 3,56% | 21.156,00 |
| 09.07.2025 | 1,50 | 1,51 | 1,43 | 1,43 | -1,17% | 13.697,00 |
| 08.07.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -7,53% | 44.359,00 |
| 07.07.2025 | 1,52 | 1,57 | 1,49 | 1,57 | 3,77% | 19.726,00 |
| 04.07.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -3,45% | 21.800,00 |
| 03.07.2025 | 1,56 | 1,56 | 1,52 | 1,56 | 1,56% | 11.566,00 |
| 02.07.2025 | 1,47 | 1,56 | 1,47 | 1,54 | 2,74% | 23.730,00 |
| 01.07.2025 | 1,58 | 1,58 | 1,47 | 1,50 | -3,85% | 32.446,00 |
| 30.06.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 2,30% | 17.920,00 |
| 27.06.2025 | 1,59 | 1,59 | 1,48 | 1,52 | -2,93% | 142.372,00 |
| 26.06.2025 | 1,53 | 1,57 | 1,49 | 1,57 | 4,74% | 66.641,00 |
| 25.06.2025 | 1,53 | 1,57 | 1,50 | 1,50 | -1,25% | 27.644,00 |
| 24.06.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 1,74% | 15.014,00 |
| 23.06.2025 | 1,48 | 1,55 | 1,48 | 1,49 | -0,73% | 18.743,00 |
| 20.06.2025 | 1,54 | 1,59 | 1,50 | 1,50 | -4,81% | 51.961,00 |
| 19.06.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -0,88% | 5.934,00 |
| 18.06.2025 | 1,59 | 1,59 | 1,55 | 1,59 | -0,19% | 32.519,00 |
| 17.06.2025 | 1,61 | 1,63 | 1,55 | 1,60 | -0,81% | 55.317,00 |
| 16.06.2025 | 1,45 | 1,62 | 1,45 | 1,61 | 12,99% | 169.924,00 |
| 13.06.2025 | 1,40 | 1,43 | 1,39 | 1,42 | 2,59% | 42.401,00 |
| 12.06.2025 | 1,39 | 1,42 | 1,37 | 1,39 | -1,42% | 37.854,00 |
| 11.06.2025 | 1,41 | 1,42 | 1,38 | 1,41 | 0,93% | 42.612,00 |
| 10.06.2025 | 1,52 | 1,54 | 1,39 | 1,40 | -9,42% | 54.007,00 |
| 09.06.2025 | 1,44 | 1,56 | 1,44 | 1,54 | 5,48% | 32.689,00 |
| 06.06.2025 | 1,41 | 1,46 | 1,39 | 1,46 | 2,89% | 52.917,00 |
| 05.06.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -0,35% | 38.492,00 |
| 04.06.2025 | 1,49 | 1,54 | 1,40 | 1,42 | -3,85% | 47.366,00 |
| 03.06.2025 | 1,36 | 1,49 | 1,32 | 1,48 | 11,69% | 49.044,00 |
| 02.06.2025 | 1,40 | 1,46 | 1,33 | 1,33 | -3,91% | 54.788,00 |
| 30.05.2025 | 1,44 | 1,45 | 1,37 | 1,38 | -2,75% | 28.721,00 |
| 29.05.2025 | 1,49 | 1,53 | 1,41 | 1,42 | -6,52% | 33.482,00 |