1,431€
0,99%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 1,72 | 1,74 | 1,69 | 1,69 | -2,60% | 18.844,00 |
| 10.02.2025 | 1,77 | 1,79 | 1,73 | 1,73 | -1,87% | 7.970,00 |
| 07.02.2025 | 1,70 | 1,79 | 1,70 | 1,77 | 3,27% | 15.014,00 |
| 06.02.2025 | 1,77 | 1,80 | 1,71 | 1,71 | -3,01% | 12.140,00 |
| 05.02.2025 | 1,78 | 1,79 | 1,76 | 1,76 | -0,17% | 26.867,00 |
| 04.02.2025 | 1,70 | 1,80 | 1,70 | 1,77 | 3,09% | 6.991,00 |
| 03.02.2025 | 1,77 | 1,77 | 1,68 | 1,71 | -1,10% | 38.114,00 |
| 31.01.2025 | 1,85 | 1,86 | 1,73 | 1,73 | -6,63% | 23.352,00 |
| 30.01.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 6,43% | 19.344,00 |
| 29.01.2025 | 1,71 | 1,79 | 1,67 | 1,74 | 4,75% | 43.701,00 |
| 28.01.2025 | 1,68 | 1,73 | 1,65 | 1,66 | -0,78% | 95.011,00 |
| 27.01.2025 | 1,92 | 1,92 | 1,65 | 1,68 | -13,47% | 175.077,00 |
| 24.01.2025 | 1,99 | 2,01 | 1,92 | 1,94 | -0,72% | 32.202,00 |
| 23.01.2025 | 1,99 | 1,99 | 1,91 | 1,95 | -1,01% | 4.733,00 |
| 22.01.2025 | 1,92 | 1,98 | 1,88 | 1,97 | 6,71% | 21.526,00 |
| 21.01.2025 | 1,87 | 1,89 | 1,84 | 1,85 | 0,98% | 12.907,00 |
| 20.01.2025 | 1,79 | 1,84 | 1,77 | 1,83 | -0,11% | 23.965,00 |
| 17.01.2025 | 1,85 | 1,86 | 1,79 | 1,83 | 2,81% | 11.138,00 |
| 16.01.2025 | 1,88 | 1,95 | 1,78 | 1,78 | -6,65% | 10.412,00 |
| 15.01.2025 | 1,83 | 1,91 | 1,80 | 1,91 | 2,69% | 37.308,00 |
| 14.01.2025 | 1,90 | 1,93 | 1,86 | 1,86 | -1,64% | 1.885,00 |
| 13.01.2025 | 1,88 | 1,91 | 1,88 | 1,89 | -1,00% | 3.244,00 |
| 10.01.2025 | 1,90 | 1,96 | 1,90 | 1,91 | 0,47% | 21.311,00 |
| 09.01.2025 | 1,94 | 1,95 | 1,89 | 1,90 | -1,50% | 12.448,00 |
| 08.01.2025 | 1,93 | 1,96 | 1,83 | 1,93 | 1,05% | 26.968,00 |
| 07.01.2025 | 2,03 | 2,03 | 1,91 | 1,91 | -5,77% | 43.207,00 |
| 06.01.2025 | 2,06 | 2,11 | 2,00 | 2,03 | -0,78% | 45.518,00 |
| 03.01.2025 | 2,04 | 2,11 | 1,95 | 2,04 | 1,09% | 73.952,00 |
| 02.01.2025 | 1,76 | 2,02 | 1,72 | 2,02 | 11,91% | 67.932,00 |
| 30.12.2024 | 1,78 | 1,83 | 1,78 | 1,81 | -0,17% | 24.516,00 |
| 27.12.2024 | 1,85 | 1,85 | 1,78 | 1,81 | -1,85% | 18.384,00 |
| 23.12.2024 | 1,79 | 1,85 | 1,79 | 1,84 | 0,00% | 22.599,00 |
| 20.12.2024 | 1,84 | 1,87 | 1,83 | 1,84 | -1,76% | 16.607,00 |
| 19.12.2024 | 1,80 | 1,88 | 1,80 | 1,88 | 1,19% | 16.796,00 |
| 18.12.2024 | 1,93 | 1,96 | 1,85 | 1,85 | -3,59% | 13.550,00 |
| 17.12.2024 | 1,93 | 1,96 | 1,89 | 1,92 | -1,44% | 38.657,00 |
| 16.12.2024 | 2,01 | 2,01 | 1,95 | 1,95 | -2,30% | 26.706,00 |
| 13.12.2024 | 2,09 | 2,09 | 2,00 | 2,00 | -3,85% | 16.683,00 |
| 12.12.2024 | 2,10 | 2,14 | 2,07 | 2,08 | -2,54% | 17.995,00 |
| 11.12.2024 | 2,07 | 2,15 | 2,05 | 2,13 | 2,40% | 14.092,00 |
| 10.12.2024 | 2,06 | 2,10 | 2,06 | 2,08 | 0,00% | 3.010,00 |
| 09.12.2024 | 2,05 | 2,22 | 2,00 | 2,08 | -3,88% | 77.023,00 |
| 06.12.2024 | 2,21 | 2,26 | 2,16 | 2,16 | -1,46% | 23.683,00 |
| 05.12.2024 | 2,16 | 2,23 | 2,10 | 2,20 | 3,39% | 12.300,00 |
| 04.12.2024 | 2,09 | 2,21 | 2,09 | 2,12 | 0,47% | 6.399,00 |
| 03.12.2024 | 2,11 | 2,18 | 2,08 | 2,11 | -3,91% | 28.832,00 |
| 02.12.2024 | 2,31 | 2,32 | 2,15 | 2,20 | -1,26% | 13.288,00 |
| 29.11.2024 | 2,15 | 2,31 | 2,15 | 2,23 | -0,27% | 18.299,00 |
| 28.11.2024 | 2,14 | 2,23 | 2,12 | 2,23 | 1,36% | 14.225,00 |
| 27.11.2024 | 2,20 | 2,24 | 2,15 | 2,20 | 3,09% | 3.670,00 |
| 26.11.2024 | 2,17 | 2,25 | 2,14 | 2,14 | -2,73% | 17.601,00 |
| 25.11.2024 | 2,23 | 2,34 | 2,17 | 2,20 | -2,83% | 35.957,00 |
| 22.11.2024 | 2,28 | 2,39 | 2,22 | 2,26 | 2,03% | 82.578,00 |
| 21.11.2024 | 2,17 | 2,22 | 2,15 | 2,22 | 4,58% | - |
| 20.11.2024 | 2,23 | 2,25 | 2,12 | 2,12 | -5,69% | 180.984,00 |
| 19.11.2024 | 2,18 | 2,25 | 2,13 | 2,25 | 4,46% | 192.070,00 |
| 18.11.2024 | 1,95 | 2,20 | 1,95 | 2,15 | 9,13% | 30.350,00 |
| 15.11.2024 | 1,93 | 2,12 | 1,90 | 1,97 | -0,95% | 23.753,00 |
| 14.11.2024 | 1,95 | 1,99 | 1,93 | 1,99 | -1,24% | 15.575,00 |
| 13.11.2024 | 2,05 | 2,10 | 1,93 | 2,02 | -0,49% | 26.198,00 |
| 12.11.2024 | 1,88 | 2,03 | 1,86 | 2,03 | 4,81% | 27.860,00 |
| 11.11.2024 | 1,88 | 1,98 | 1,86 | 1,93 | 2,38% | 24.755,00 |
| 08.11.2024 | 1,99 | 1,99 | 1,87 | 1,89 | -5,22% | 12.102,00 |
| 07.11.2024 | 1,93 | 2,01 | 1,88 | 1,99 | 3,32% | 13.391,00 |
| 06.11.2024 | 1,95 | 2,03 | 1,89 | 1,93 | 3,21% | 14.014,00 |
| 05.11.2024 | 1,93 | 1,93 | 1,86 | 1,87 | -0,43% | 11.454,00 |
| 04.11.2024 | 1,88 | 1,92 | 1,83 | 1,88 | -3,70% | 36.299,00 |
| 01.11.2024 | 1,97 | 2,00 | 1,89 | 1,95 | -0,05% | 15.070,00 |
| 31.10.2024 | 1,94 | 2,00 | 1,88 | 1,95 | -2,50% | 15.302,00 |
| 30.10.2024 | 2,00 | 2,00 | 1,95 | 2,00 | -1,33% | 16.995,00 |
| 29.10.2024 | 2,08 | 2,08 | 1,98 | 2,03 | -0,39% | 6.288,00 |
| 28.10.2024 | 2,05 | 2,09 | 1,99 | 2,03 | 0,59% | 19.222,00 |
| 25.10.2024 | 2,02 | 2,02 | 2,00 | 2,02 | -0,98% | 8.355,00 |
| 24.10.2024 | 2,04 | 2,09 | 1,94 | 2,04 | 2,00% | 41.234,00 |
| 23.10.2024 | 2,11 | 2,11 | 2,00 | 2,00 | -4,76% | 77.093,00 |
| 22.10.2024 | 2,16 | 2,16 | 2,06 | 2,10 | -1,22% | 50.038,00 |
| 21.10.2024 | 2,21 | 2,24 | 2,06 | 2,13 | -1,66% | 51.264,00 |
| 18.10.2024 | 2,12 | 2,19 | 2,05 | 2,16 | 6,60% | 76.520,00 |
| 17.10.2024 | 2,03 | 2,11 | 1,93 | 2,03 | 2,11% | 92.136,00 |
| 16.10.2024 | 1,82 | 2,05 | 1,79 | 1,99 | 15,01% | 58.034,00 |
| 15.10.2024 | 1,78 | 1,79 | 1,71 | 1,73 | -1,40% | - |
| 14.10.2024 | 1,77 | 1,79 | 1,71 | 1,75 | -0,40% | 18.778,00 |
| 11.10.2024 | 1,73 | 1,76 | 1,68 | 1,76 | 4,14% | 36.287,00 |
| 10.10.2024 | 1,72 | 1,72 | 1,65 | 1,69 | 1,99% | 6.213,00 |
| 09.10.2024 | 1,73 | 1,73 | 1,66 | 1,66 | -3,66% | 7.057,00 |
| 08.10.2024 | 1,76 | 1,76 | 1,70 | 1,72 | 3,06% | 12.492,00 |
| 07.10.2024 | 1,83 | 1,83 | 1,67 | 1,67 | -5,71% | 15.295,00 |