1,529€
-1,51%
Echtzeit-Aktienkurs Denison Mines Corp.
Bid:
Ask:
Aktienkurse zur Denison Mines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 1,61% | 41.874,00 |
| 27.05.2025 | 1,55 | 1,60 | 1,40 | 1,49 | -3,43% | 103.135,00 |
| 26.05.2025 | 1,55 | 1,60 | 1,52 | 1,55 | 4,39% | 110.802,00 |
| 23.05.2025 | 1,40 | 1,50 | 1,37 | 1,48 | 12,44% | 80.168,00 |
| 22.05.2025 | 1,32 | 1,35 | 1,32 | 1,32 | -1,79% | 22.240,00 |
| 21.05.2025 | 1,30 | 1,38 | 1,28 | 1,34 | 5,34% | 31.916,00 |
| 20.05.2025 | 1,24 | 1,29 | 1,23 | 1,27 | 1,11% | 10.950,00 |
| 19.05.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -1,56% | 15.829,00 |
| 16.05.2025 | 1,32 | 1,36 | 1,28 | 1,28 | -3,76% | 8.320,00 |
| 15.05.2025 | 1,32 | 1,36 | 1,31 | 1,33 | 0,00% | 26.839,00 |
| 14.05.2025 | 1,37 | 1,37 | 1,30 | 1,33 | -2,92% | 15.011,00 |
| 13.05.2025 | 1,37 | 1,42 | 1,37 | 1,37 | -2,35% | 17.776,00 |
| 12.05.2025 | 1,37 | 1,46 | 1,37 | 1,40 | 3,54% | 12.260,00 |
| 09.05.2025 | 1,36 | 1,37 | 1,34 | 1,36 | 1,57% | 9.884,00 |
| 08.05.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -0,82% | 25.490,00 |
| 07.05.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 8,64% | 18.232,00 |
| 06.05.2025 | 1,27 | 1,27 | 1,22 | 1,24 | -1,51% | 14.515,00 |
| 05.05.2025 | 1,28 | 1,30 | 1,24 | 1,26 | -4,05% | 30.948,00 |
| 02.05.2025 | 1,28 | 1,32 | 1,26 | 1,31 | 6,42% | 47.971,00 |
| 30.04.2025 | 1,26 | 1,30 | 1,21 | 1,23 | -1,52% | 19.346,00 |
| 29.04.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -2,34% | 37.451,00 |
| 28.04.2025 | 1,26 | 1,31 | 1,23 | 1,28 | 3,73% | 11.622,00 |
| 25.04.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -0,40% | 15.222,00 |
| 24.04.2025 | 1,24 | 1,26 | 1,18 | 1,24 | 3,68% | 21.701,00 |
| 23.04.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 5,57% | 20.400,00 |
| 22.04.2025 | 1,14 | 1,14 | 1,06 | 1,13 | -5,03% | 34.102,00 |
| 17.04.2025 | 1,14 | 1,20 | 1,14 | 1,19 | 13,09% | 14.844,00 |
| 16.04.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -4,01% | 4.500,00 |
| 15.04.2025 | 1,12 | 1,15 | 1,10 | 1,10 | -7,73% | 1.000,00 |
| 14.04.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 1,10% | 1.670,00 |
| 11.04.2025 | 1,10 | 1,18 | 1,04 | 1,18 | 7,49% | 36.705,00 |
| 10.04.2025 | 1,18 | 1,18 | 1,09 | 1,10 | -6,41% | 16.852,00 |
| 09.04.2025 | 1,05 | 1,18 | 0,98 | 1,17 | 12,28% | 73.938,00 |
| 08.04.2025 | 1,09 | 1,18 | 1,04 | 1,04 | -4,40% | 62.997,00 |
| 07.04.2025 | 1,07 | 1,15 | 0,95 | 1,09 | -0,37% | 64.528,00 |
| 04.04.2025 | 1,14 | 1,14 | 1,05 | 1,09 | -4,87% | 59.424,00 |
| 03.04.2025 | 1,15 | 1,19 | 1,12 | 1,15 | -4,64% | 51.364,00 |
| 02.04.2025 | 1,19 | 1,24 | 1,19 | 1,21 | -1,63% | 79.436,00 |
| 01.04.2025 | 1,20 | 1,27 | 1,20 | 1,23 | 0,91% | 19.162,00 |
| 31.03.2025 | 1,21 | 1,26 | 1,20 | 1,22 | -2,80% | 68.400,00 |
| 28.03.2025 | 1,31 | 1,31 | 1,24 | 1,25 | -3,85% | 37.834,00 |
| 27.03.2025 | 1,32 | 1,35 | 1,28 | 1,30 | -3,13% | 68.668,00 |
| 26.03.2025 | 1,35 | 1,38 | 1,32 | 1,34 | 0,30% | 7.616,00 |
| 25.03.2025 | 1,38 | 1,39 | 1,33 | 1,34 | -4,50% | 50.250,00 |
| 24.03.2025 | 1,38 | 1,44 | 1,37 | 1,40 | 1,60% | 25.028,00 |
| 21.03.2025 | 1,43 | 1,45 | 1,36 | 1,38 | -0,65% | 48.347,00 |
| 20.03.2025 | 1,39 | 1,41 | 1,35 | 1,39 | 3,20% | 14.052,00 |
| 19.03.2025 | 1,32 | 1,36 | 1,31 | 1,35 | 0,60% | 22.819,00 |
| 18.03.2025 | 1,36 | 1,39 | 1,29 | 1,34 | -0,22% | 48.070,00 |
| 17.03.2025 | 1,30 | 1,34 | 1,27 | 1,34 | 3,24% | 54.940,00 |
| 14.03.2025 | 1,30 | 1,31 | 1,27 | 1,30 | 0,39% | 20.820,00 |
| 13.03.2025 | 1,29 | 1,33 | 1,26 | 1,29 | -0,39% | 75.312,00 |
| 12.03.2025 | 1,27 | 1,33 | 1,24 | 1,30 | 3,18% | 40.612,00 |
| 11.03.2025 | 1,21 | 1,27 | 1,18 | 1,26 | 3,03% | 36.340,00 |
| 10.03.2025 | 1,27 | 1,30 | 1,17 | 1,22 | -6,29% | 57.546,00 |
| 07.03.2025 | 1,31 | 1,34 | 1,27 | 1,30 | 0,00% | 46.941,00 |
| 06.03.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -3,27% | 25.547,00 |
| 05.03.2025 | 1,38 | 1,39 | 1,29 | 1,35 | 0,45% | 13.835,00 |
| 04.03.2025 | 1,34 | 1,38 | 1,24 | 1,34 | 0,90% | 134.138,00 |
| 03.03.2025 | 1,47 | 1,50 | 1,32 | 1,33 | -6,08% | 65.136,00 |
| 28.02.2025 | 1,40 | 1,44 | 1,38 | 1,42 | -0,14% | 44.708,00 |
| 27.02.2025 | 1,46 | 1,51 | 1,42 | 1,42 | -1,12% | 53.447,00 |
| 26.02.2025 | 1,40 | 1,51 | 1,40 | 1,43 | 1,63% | 41.266,00 |
| 25.02.2025 | 1,48 | 1,49 | 1,40 | 1,41 | -3,95% | 56.195,00 |
| 24.02.2025 | 1,50 | 1,51 | 1,45 | 1,47 | -0,47% | 61.786,00 |
| 21.02.2025 | 1,50 | 1,55 | 1,46 | 1,48 | -3,47% | 77.072,00 |
| 20.02.2025 | 1,52 | 1,56 | 1,51 | 1,53 | -0,65% | 28.418,00 |
| 19.02.2025 | 1,59 | 1,59 | 1,50 | 1,54 | -2,23% | 71.443,00 |
| 18.02.2025 | 1,56 | 1,58 | 1,53 | 1,57 | 2,14% | 50.936,00 |
| 17.02.2025 | 1,55 | 1,56 | 1,52 | 1,54 | -1,09% | 59.771,00 |
| 14.02.2025 | 1,65 | 1,70 | 1,53 | 1,56 | -5,69% | 48.805,00 |
| 13.02.2025 | 1,67 | 1,69 | 1,65 | 1,65 | -3,28% | 14.022,00 |
| 12.02.2025 | 1,72 | 1,72 | 1,67 | 1,71 | 1,13% | 12.205,00 |