1,906€
-4,62%
Echtzeit-Aktienkurs Denison Mines Corp
Bid:
Ask:
Aktienkurse zur Denison Mines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,95 | 1,95 | 1,88 | 1,93 | -3,50% | 74.501,00 |
| 11.11.2026 | 2,02 | 2,11 | 1,97 | 2,00 | 0,00% | 19.154,00 |
| 10.11.2026 | 2,10 | 2,11 | 1,99 | 2,00 | -4,54% | 15.261,00 |
| 09.11.2026 | 1,96 | 2,12 | 1,96 | 2,09 | 7,00% | 96.428,00 |
| 06.11.2026 | 1,86 | 1,96 | 1,86 | 1,96 | 6,56% | 54.885,00 |
| 05.11.2026 | 1,88 | 1,89 | 1,73 | 1,84 | -3,24% | 92.205,00 |
| 04.11.2026 | 1,91 | 1,95 | 1,81 | 1,90 | 1,66% | 51.722,00 |
| 03.11.2026 | 1,94 | 1,95 | 1,87 | 1,87 | -2,41% | 39.884,00 |
| 02.11.2026 | 1,91 | 2,03 | 1,88 | 1,91 | -3,92% | 53.200,00 |
| 30.10.2026 | 2,07 | 2,09 | 1,95 | 1,99 | -5,51% | 29.969,00 |
| 29.10.2026 | 2,12 | 2,17 | 2,11 | 2,11 | -2,59% | 4.740,00 |
| 28.10.2026 | 2,20 | 2,21 | 2,12 | 2,16 | 2,46% | 10.696,00 |
| 27.10.2026 | 2,00 | 2,12 | 1,96 | 2,11 | 6,75% | 25.707,00 |
| 26.10.2026 | 1,96 | 2,01 | 1,88 | 1,98 | -0,18% | 22.655,00 |
| 23.10.2026 | 1,95 | 1,98 | 1,90 | 1,98 | 3,34% | 56.981,00 |
| 22.10.2026 | 2,06 | 2,08 | 1,92 | 1,92 | -7,71% | 68.609,00 |
| 21.10.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 2,32% | 5.820,00 |
| 20.10.2026 | 2,01 | 2,04 | 1,97 | 2,03 | -0,25% | 32.291,00 |
| 19.10.2026 | 2,05 | 2,10 | 2,00 | 2,03 | 0,20% | 46.340,00 |
| 16.10.2026 | 2,15 | 2,18 | 1,99 | 2,03 | -3,61% | 41.618,00 |
| 15.10.2026 | 1,92 | 2,12 | 1,89 | 2,11 | 7,18% | 88.676,00 |
| 14.10.2026 | 2,05 | 2,10 | 1,93 | 1,97 | -6,78% | 39.515,00 |
| 13.10.2026 | 2,11 | 2,14 | 2,05 | 2,11 | -1,68% | 58.007,00 |
| 12.10.2026 | 2,20 | 2,22 | 2,12 | 2,14 | -2,90% | 59.710,00 |
| 09.10.2026 | 2,12 | 2,21 | 2,08 | 2,21 | 4,35% | 18.746,00 |
| 08.10.2026 | 2,27 | 2,27 | 2,11 | 2,12 | -8,12% | 46.889,00 |
| 07.10.2026 | 2,47 | 2,47 | 2,30 | 2,30 | -6,95% | 64.654,00 |
| 06.10.2026 | 2,31 | 2,52 | 2,31 | 2,48 | 5,77% | 27.269,00 |
| 05.10.2026 | 2,26 | 2,38 | 2,26 | 2,34 | 2,95% | 38.416,00 |
| 02.10.2026 | 2,24 | 2,34 | 2,24 | 2,27 | 0,80% | 7.649,00 |
| 01.10.2026 | 2,27 | 2,34 | 2,26 | 2,26 | -1,96% | 23.611,00 |
| 30.09.2026 | 2,33 | 2,35 | 2,28 | 2,30 | 0,88% | 27.470,00 |
| 29.09.2026 | 2,32 | 2,38 | 2,27 | 2,28 | -0,78% | 14.884,00 |
| 28.09.2026 | 2,34 | 2,37 | 2,25 | 2,30 | -0,69% | 35.351,00 |
| 25.09.2026 | 2,29 | 2,41 | 2,29 | 2,31 | -0,60% | 36.732,00 |
| 24.09.2026 | 2,52 | 2,52 | 2,30 | 2,33 | -6,77% | 64.235,00 |
| 23.09.2026 | 2,61 | 2,61 | 2,48 | 2,50 | -3,59% | 19.314,00 |
| 22.09.2026 | 2,56 | 2,59 | 2,51 | 2,59 | 1,93% | 31.086,00 |
| 21.09.2026 | 2,45 | 2,56 | 2,45 | 2,54 | 2,29% | 6.576,00 |
| 18.09.2026 | 2,56 | 2,56 | 2,46 | 2,48 | -1,82% | 21.946,00 |
| 17.09.2026 | 2,52 | 2,54 | 2,49 | 2,53 | 3,27% | 21.810,00 |
| 16.09.2026 | 2,49 | 2,54 | 2,45 | 2,45 | -1,61% | 51.645,00 |
| 15.09.2026 | 2,53 | 2,58 | 2,42 | 2,49 | 0,00% | 14.334,00 |
| 14.09.2026 | 2,56 | 2,70 | 2,42 | 2,49 | -5,32% | 58.936,00 |
| 11.09.2026 | 2,76 | 2,80 | 2,62 | 2,63 | -5,90% | 38.282,00 |
| 10.09.2026 | 2,92 | 2,92 | 2,79 | 2,80 | -5,25% | 14.560,00 |
| 09.09.2026 | 2,89 | 2,95 | 2,80 | 2,95 | 0,34% | 14.785,00 |
| 08.09.2026 | 2,96 | 3,00 | 2,93 | 2,94 | -2,33% | 22.038,00 |
| 07.09.2026 | 2,98 | 3,03 | 2,98 | 3,01 | 1,76% | 6.209,00 |
| 04.09.2026 | 2,97 | 3,07 | 2,90 | 2,96 | 4,15% | 15.921,00 |
| 03.09.2026 | 2,82 | 2,90 | 2,82 | 2,84 | 2,01% | 15.894,00 |
| 02.09.2026 | 2,77 | 2,88 | 2,77 | 2,78 | 0,69% | 9.075,00 |
| 01.09.2026 | 2,97 | 2,97 | 2,77 | 2,77 | -5,98% | 22.373,00 |
| 31.08.2026 | 2,98 | 2,98 | 2,92 | 2,94 | 0,03% | 17.316,00 |
| 28.08.2026 | 3,18 | 3,28 | 2,93 | 2,94 | -6,64% | 50.453,00 |
| 27.08.2026 | 3,15 | 3,19 | 3,09 | 3,15 | 0,61% | 28.496,00 |
| 26.08.2026 | 3,26 | 3,31 | 3,08 | 3,13 | -3,04% | 17.429,00 |
| 25.08.2026 | 3,01 | 3,29 | 3,00 | 3,23 | 5,18% | 14.311,00 |
| 24.08.2026 | 3,06 | 3,07 | 2,98 | 3,07 | 2,51% | 8.968,00 |
| 21.08.2026 | 2,72 | 3,04 | 2,71 | 2,99 | 9,47% | 43.813,00 |
| 20.08.2026 | 2,76 | 2,79 | 2,73 | 2,74 | 0,18% | 6.388,00 |
| 19.08.2026 | 2,75 | 2,78 | 2,72 | 2,73 | 3,02% | 8.824,00 |
| 18.08.2026 | 2,71 | 2,76 | 2,65 | 2,65 | -4,30% | 6.193,00 |
| 17.08.2026 | 2,81 | 2,87 | 2,66 | 2,77 | -3,15% | 5.658,00 |
| 14.08.2026 | 2,81 | 2,86 | 2,77 | 2,86 | 0,99% | 11.351,00 |
| 13.08.2026 | 2,89 | 2,92 | 2,80 | 2,83 | -1,26% | 22.345,00 |
| 12.08.2026 | 2,90 | 2,96 | 2,85 | 2,87 | -0,83% | 17.724,00 |
| 11.08.2026 | 2,78 | 2,90 | 2,78 | 2,89 | 2,19% | 11.671,00 |
| 10.08.2026 | 2,82 | 2,84 | 2,75 | 2,83 | 0,46% | 7.471,00 |
| 07.08.2026 | 2,72 | 2,84 | 2,68 | 2,82 | 1,22% | 15.944,00 |
| 06.08.2026 | 2,69 | 2,78 | 2,60 | 2,78 | 5,50% | 23.726,00 |
| 05.08.2026 | 2,61 | 2,66 | 2,56 | 2,64 | 0,84% | 17.282,00 |
| 04.08.2026 | 2,49 | 2,64 | 2,47 | 2,62 | 4,81% | 5.271,00 |
| 03.08.2026 | 2,48 | 2,50 | 2,42 | 2,50 | 2,76% | 87.738,00 |
| 31.07.2026 | 2,53 | 2,58 | 2,43 | 2,43 | -2,29% | 14.331,00 |
| 30.07.2026 | 2,39 | 2,52 | 2,33 | 2,49 | 5,74% | 40.805,00 |
| 29.07.2026 | 2,48 | 2,48 | 2,28 | 2,35 | -2,21% | 25.902,00 |
| 28.07.2026 | 2,53 | 2,59 | 2,40 | 2,40 | -5,65% | 26.266,00 |
| 27.07.2026 | 2,60 | 2,68 | 2,54 | 2,55 | -0,89% | 90.339,00 |
| 24.07.2026 | 2,75 | 2,75 | 2,57 | 2,57 | -5,24% | 32.548,00 |
| 23.07.2026 | 2,70 | 2,71 | 2,63 | 2,71 | 1,57% | 12.731,00 |
| 22.07.2026 | 2,64 | 2,71 | 2,64 | 2,67 | 0,68% | 121.760,00 |
| 21.07.2026 | 2,50 | 2,65 | 2,48 | 2,65 | 6,46% | 10.550,00 |
| 20.07.2026 | 2,45 | 2,53 | 2,45 | 2,49 | -0,16% | 9.487,00 |
| 17.07.2026 | 2,47 | 2,53 | 2,42 | 2,50 | -0,36% | 25.783,00 |
| 16.07.2026 | 2,74 | 2,74 | 2,50 | 2,50 | -6,04% | 261.325,00 |
| 15.07.2026 | 2,81 | 2,81 | 2,63 | 2,67 | -3,55% | 7.774,00 |
| 14.07.2026 | 2,69 | 2,80 | 2,69 | 2,76 | 5,34% | 34.514,00 |
| 13.07.2026 | 2,77 | 2,82 | 2,62 | 2,62 | -6,12% | 24.213,00 |
| 10.07.2026 | 2,76 | 2,84 | 2,73 | 2,79 | 1,01% | 15.887,00 |
| 09.07.2026 | 2,74 | 2,80 | 2,72 | 2,77 | 1,80% | 24.097,00 |
| 08.07.2026 | 2,73 | 2,73 | 2,63 | 2,72 | 0,00% | 31.217,00 |
| 07.07.2026 | 2,88 | 2,88 | 2,70 | 2,72 | -3,28% | 17.177,00 |
| 06.07.2026 | 2,82 | 2,90 | 2,79 | 2,81 | -0,64% | 20.954,00 |
| 03.07.2026 | 2,82 | 2,83 | 2,72 | 2,83 | 1,80% | 5.589,00 |
| 02.07.2026 | 2,66 | 2,86 | 2,66 | 2,78 | 2,10% | 7.305,00 |
| 01.07.2026 | 2,65 | 2,81 | 2,61 | 2,72 | 0,70% | 20.413,00 |
| 30.06.2026 | 2,70 | 2,70 | 2,63 | 2,70 | 0,71% | 2.694,00 |
| 29.06.2026 | 2,75 | 2,75 | 2,64 | 2,68 | -1,29% | 10.485,00 |
| 26.06.2026 | 2,74 | 2,76 | 2,65 | 2,72 | -0,80% | 10.869,00 |