3,175€
-2,61%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,28 | 3,42 | 3,15 | 3,19 | -2,02% | 33.303,00 |
| 05.03.2026 | 3,51 | 3,60 | 3,26 | 3,26 | -7,91% | 31.975,00 |
| 04.03.2026 | 3,53 | 3,56 | 3,40 | 3,54 | 2,55% | 39.638,00 |
| 03.03.2026 | 3,68 | 3,75 | 3,36 | 3,45 | -6,70% | 54.834,00 |
| 02.03.2026 | 3,49 | 3,70 | 3,46 | 3,70 | 6,63% | 76.368,00 |
| 27.02.2026 | 3,63 | 3,66 | 3,44 | 3,47 | -3,56% | 27.964,00 |
| 26.02.2026 | 3,63 | 3,67 | 3,48 | 3,60 | -0,66% | 91.579,00 |
| 25.02.2026 | 3,70 | 3,74 | 3,62 | 3,62 | -1,04% | 40.883,00 |
| 24.02.2026 | 3,59 | 3,66 | 3,47 | 3,66 | 2,52% | 118.851,00 |
| 23.02.2026 | 3,48 | 3,60 | 3,40 | 3,57 | 3,90% | 26.410,00 |
| 20.02.2026 | 3,49 | 3,56 | 3,35 | 3,44 | -1,26% | 20.990,00 |
| 19.02.2026 | 3,32 | 3,48 | 3,28 | 3,48 | 5,39% | 44.030,00 |
| 18.02.2026 | 3,19 | 3,39 | 3,17 | 3,30 | 5,16% | 61.809,00 |
| 17.02.2026 | 3,23 | 3,23 | 3,07 | 3,14 | -4,50% | 15.212,00 |
| 16.02.2026 | 3,15 | 3,31 | 3,15 | 3,29 | 3,01% | 11.443,00 |
| 13.02.2026 | 3,18 | 3,30 | 3,18 | 3,19 | -1,12% | 6.462,00 |
| 12.02.2026 | 3,37 | 3,37 | 3,20 | 3,23 | -2,48% | 7.958,00 |
| 11.02.2026 | 3,29 | 3,35 | 3,20 | 3,31 | -0,24% | 37.080,00 |
| 10.02.2026 | 3,23 | 3,32 | 3,23 | 3,32 | -0,60% | 6.692,00 |
| 09.02.2026 | 3,17 | 3,35 | 3,09 | 3,34 | 8,31% | 92.187,00 |
| 06.02.2026 | 2,85 | 3,10 | 2,83 | 3,08 | 6,28% | 29.406,00 |
| 05.02.2026 | 3,16 | 3,16 | 2,88 | 2,90 | -7,64% | 129.146,00 |
| 04.02.2026 | 3,49 | 3,52 | 3,00 | 3,14 | -9,72% | 63.847,00 |
| 03.02.2026 | 3,26 | 3,50 | 3,21 | 3,48 | 9,23% | 44.652,00 |
| 02.02.2026 | 3,20 | 3,35 | 3,06 | 3,18 | -9,57% | 89.417,00 |
| 30.01.2026 | 3,57 | 3,57 | 3,38 | 3,52 | 1,15% | - |
| 29.01.2026 | 3,61 | 3,68 | 3,41 | 3,48 | 2,08% | - |
| 28.01.2026 | 3,32 | 3,41 | 3,31 | 3,41 | 5,34% | - |
| 27.01.2026 | 3,13 | 3,24 | 3,07 | 3,24 | 1,92% | - |
| 26.01.2026 | 3,34 | 3,41 | 3,18 | 3,18 | -3,76% | - |
| 23.01.2026 | 3,35 | 3,42 | 3,22 | 3,30 | -1,26% | 71.487,00 |
| 22.01.2026 | 3,20 | 3,34 | 3,19 | 3,34 | 4,44% | 69.451,00 |
| 21.01.2026 | 3,18 | 3,20 | 3,13 | 3,20 | 1,39% | 90.600,00 |
| 20.01.2026 | 3,21 | 3,22 | 3,03 | 3,16 | -1,99% | 77.655,00 |
| 19.01.2026 | 3,18 | 3,25 | 3,15 | 3,22 | 2,55% | 76.947,00 |
| 16.01.2026 | 3,07 | 3,22 | 3,05 | 3,14 | 3,22% | 80.076,00 |
| 15.01.2026 | 3,00 | 3,11 | 2,94 | 3,04 | 1,74% | 80.630,00 |
| 14.01.2026 | 2,85 | 3,05 | 2,85 | 2,99 | 3,46% | 135.882,00 |
| 13.01.2026 | 2,82 | 2,95 | 2,82 | 2,89 | -0,76% | 32.742,00 |
| 12.01.2026 | 2,92 | 2,93 | 2,81 | 2,91 | 3,78% | 169.889,00 |
| 09.01.2026 | 2,88 | 3,00 | 2,81 | 2,81 | -2,16% | 260.539,00 |
| 08.01.2026 | 2,79 | 2,87 | 2,78 | 2,87 | -0,14% | 27.145,00 |
| 07.01.2026 | 2,87 | 2,89 | 2,73 | 2,87 | 0,98% | 47.810,00 |
| 06.01.2026 | 2,75 | 2,85 | 2,72 | 2,84 | 3,12% | 39.832,00 |
| 05.01.2026 | 2,61 | 2,76 | 2,54 | 2,76 | 7,82% | 103.562,00 |
| 02.01.2026 | 2,29 | 2,60 | 2,24 | 2,56 | 10,54% | 71.783,00 |
| 30.12.2025 | 2,32 | 2,32 | 2,27 | 2,31 | 0,35% | 35.758,00 |
| 29.12.2025 | 2,36 | 2,36 | 2,23 | 2,31 | -2,45% | 185.898,00 |
| 23.12.2025 | 2,38 | 2,42 | 2,33 | 2,36 | -0,84% | 22.522,00 |
| 22.12.2025 | 2,29 | 2,45 | 2,24 | 2,38 | 1,71% | 79.251,00 |
| 19.12.2025 | 2,23 | 2,39 | 2,20 | 2,34 | 7,23% | 52.824,00 |
| 18.12.2025 | 2,10 | 2,20 | 2,10 | 2,19 | 2,63% | 58.009,00 |
| 17.12.2025 | 2,23 | 2,25 | 2,12 | 2,13 | -4,14% | 23.324,00 |
| 16.12.2025 | 2,18 | 2,22 | 2,10 | 2,22 | 3,25% | 28.615,00 |
| 15.12.2025 | 2,25 | 2,28 | 2,15 | 2,15 | -4,36% | 24.941,00 |
| 12.12.2025 | 2,33 | 2,40 | 2,20 | 2,25 | -4,50% | 22.305,00 |
| 11.12.2025 | 2,27 | 2,38 | 2,23 | 2,36 | 4,06% | 8.807,00 |
| 10.12.2025 | 2,33 | 2,35 | 2,26 | 2,26 | -4,79% | 18.925,00 |
| 09.12.2025 | 2,38 | 2,38 | 2,33 | 2,38 | 2,24% | 14.344,00 |
| 08.12.2025 | 2,33 | 2,39 | 2,32 | 2,33 | -1,11% | 23.478,00 |
| 05.12.2025 | 2,45 | 2,47 | 2,35 | 2,35 | -4,62% | 20.361,00 |
| 04.12.2025 | 2,32 | 2,47 | 2,27 | 2,47 | 6,11% | 23.134,00 |
| 03.12.2025 | 2,25 | 2,32 | 2,21 | 2,32 | 3,47% | 24.723,00 |
| 02.12.2025 | 2,21 | 2,25 | 2,13 | 2,25 | 3,12% | 6.586,00 |
| 01.12.2025 | 2,24 | 2,26 | 2,17 | 2,18 | -2,16% | 65.292,00 |
| 28.11.2025 | 2,20 | 2,26 | 2,17 | 2,23 | 1,27% | 24.136,00 |
| 27.11.2025 | 2,21 | 2,21 | 2,18 | 2,20 | 0,73% | 16.360,00 |
| 26.11.2025 | 2,16 | 2,23 | 2,15 | 2,18 | 3,22% | 117.399,00 |
| 25.11.2025 | 2,01 | 2,11 | 2,00 | 2,11 | 6,45% | 17.692,00 |
| 24.11.2025 | 2,06 | 2,06 | 1,98 | 1,99 | 1,64% | 33.771,00 |
| 21.11.2025 | 2,03 | 2,03 | 1,90 | 1,95 | -2,88% | 64.941,00 |
| 20.11.2025 | 2,17 | 2,18 | 2,01 | 2,01 | -4,55% | 17.622,00 |
| 19.11.2025 | 2,05 | 2,14 | 1,96 | 2,11 | 2,83% | 70.680,00 |
| 18.11.2025 | 2,02 | 2,08 | 2,02 | 2,05 | -0,68% | 109.857,00 |
| 17.11.2025 | 2,19 | 2,20 | 2,04 | 2,06 | -4,44% | 36.951,00 |
| 14.11.2025 | 2,16 | 2,19 | 2,06 | 2,16 | 1,41% | 86.267,00 |
| 13.11.2025 | 2,21 | 2,25 | 2,11 | 2,13 | -4,74% | 79.394,00 |
| 12.11.2025 | 2,27 | 2,28 | 2,19 | 2,24 | 0,36% | 6.967,00 |
| 11.11.2025 | 2,29 | 2,29 | 2,20 | 2,23 | -1,94% | 41.943,00 |
| 10.11.2025 | 2,32 | 2,37 | 2,27 | 2,27 | 1,79% | 53.410,00 |
| 07.11.2025 | 2,12 | 2,23 | 2,06 | 2,23 | -0,18% | 122.980,00 |
| 06.11.2025 | 2,36 | 2,36 | 2,21 | 2,24 | -5,97% | 40.206,00 |
| 05.11.2025 | 2,36 | 2,42 | 2,30 | 2,38 | -1,16% | 53.339,00 |
| 04.11.2025 | 2,45 | 2,50 | 2,38 | 2,41 | -5,65% | 66.616,00 |
| 03.11.2025 | 2,78 | 2,82 | 2,51 | 2,55 | -8,01% | 145.876,00 |
| 31.10.2025 | 2,80 | 2,81 | 2,74 | 2,77 | -0,93% | 72.387,00 |
| 30.10.2025 | 2,74 | 2,80 | 2,68 | 2,80 | 0,79% | 55.367,00 |
| 29.10.2025 | 2,68 | 2,79 | 2,57 | 2,78 | 6,20% | 72.908,00 |
| 28.10.2025 | 2,41 | 2,76 | 2,35 | 2,61 | 10,39% | 63.084,00 |
| 27.10.2025 | 2,39 | 2,45 | 2,33 | 2,37 | -2,79% | 18.750,00 |
| 24.10.2025 | 2,30 | 2,44 | 2,28 | 2,44 | 3,57% | 15.779,00 |
| 23.10.2025 | 2,32 | 2,40 | 2,27 | 2,35 | -0,68% | 32.568,00 |
| 22.10.2025 | 2,32 | 2,37 | 2,20 | 2,37 | 0,59% | 126.985,00 |
| 21.10.2025 | 2,55 | 2,55 | 2,31 | 2,35 | -6,96% | 99.209,00 |
| 20.10.2025 | 2,57 | 2,62 | 2,48 | 2,53 | 1,52% | 133.820,00 |
| 17.10.2025 | 2,66 | 2,66 | 2,25 | 2,49 | -4,96% | 182.838,00 |
| 16.10.2025 | 2,71 | 2,94 | 2,62 | 2,62 | -4,45% | 198.951,00 |
| 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 |