Deutsche Märkte öffnen in 3 Stunden 47 Minuten

Denison Mines Corp. (DML.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,9200-0,0800 (-2,67%)
Börsenschluss: 04:00PM EDT
Zeitraum:
14. Apr. 2023 - 14. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 20243,01003,08002,88002,92002,92002.195.600
11. Apr. 20242,89003,02002,86003,00003,00002.291.000
10. Apr. 20242,75002,90002,74002,88002,88001.792.300
09. Apr. 20242,85002,87002,77002,79002,79001.367.000
08. Apr. 20242,91002,92002,79002,84002,84001.433.700
05. Apr. 20242,89003,01002,87002,90002,90001.697.600
04. Apr. 20242,99003,01002,89002,89002,89002.104.100
03. Apr. 20242,87003,00002,87003,00003,00002.231.800
02. Apr. 20242,80002,88002,75002,86002,86001.969.200
01. Apr. 20242,69002,83002,68002,83002,83002.143.400
28. März 20242,66002,71002,63002,65002,65001.037.500
27. März 20242,64002,66002,61002,64002,6400573.100
26. März 20242,62002,67002,59002,62002,6200863.300
25. März 20242,65002,73002,63002,63002,63001.599.100
22. März 20242,63002,68002,61002,65002,6500940.400
21. März 20242,59002,65002,58002,63002,63001.027.200
20. März 20242,51002,61002,48002,58002,58001.457.800
19. März 20242,52002,54002,47002,51002,51001.397.800
18. März 20242,54002,57002,50002,56002,56001.260.400
15. März 20242,44002,55002,42002,52002,52001.963.000
14. März 20242,40002,45002,33002,43002,43001.796.100
13. März 20242,46002,53002,38002,40002,40002.495.100
12. März 20242,45002,51002,42002,47002,47001.191.800
11. März 20242,46002,50002,42002,45002,45001.704.200
08. März 20242,64002,64002,44002,48002,48003.116.600
07. März 20242,48002,63002,47002,63002,63002.146.600
06. März 20242,47002,54002,47002,48002,48001.085.600
05. März 20242,53002,55002,45002,46002,46001.113.500
04. März 20242,63002,65002,50002,50002,50002.129.700
01. März 20242,45002,65002,44002,61002,61001.907.000
29. Feb. 20242,35002,47002,35002,44002,44002.783.700
28. Feb. 20242,54002,55002,43002,44002,44001.170.500
27. Feb. 20242,39002,57002,39002,53002,53002.063.700
26. Feb. 20242,36002,47002,36002,41002,41001.447.200
23. Feb. 20242,41002,44002,36002,36002,36001.596.900
22. Feb. 20242,50002,53002,41002,43002,43001.289.600
21. Feb. 20242,42002,54002,39002,49002,49002.195.900
20. Feb. 20242,58002,60002,42002,44002,44002.418.200
16. Feb. 20242,61002,64002,58002,58002,5800933.500
15. Feb. 20242,65002,66002,60002,62002,6200864.900
14. Feb. 20242,68002,71002,64002,66002,66001.058.800
13. Feb. 20242,69002,74002,66002,66002,66001.498.000
12. Feb. 20242,71002,75002,68002,71002,71001.317.000
09. Feb. 20242,69002,78002,66002,73002,73001.834.600
08. Feb. 20242,83002,85002,67002,69002,69002.515.900
07. Feb. 20242,77002,83002,73002,83002,83001.382.900
06. Feb. 20242,83002,84002,75002,76002,76001.798.400
05. Feb. 20242,86002,86002,75002,82002,82001.101.600
02. Feb. 20242,86002,88002,81002,84002,84001.648.400
01. Feb. 20242,80002,88002,77002,86002,86002.840.100
31. Jan. 20242,70002,74002,68002,70002,70004.310.700
30. Jan. 20242,61002,72002,61002,69002,69001.269.100
29. Jan. 20242,55002,63002,53002,60002,6000970.700
26. Jan. 20242,57002,60002,53002,57002,5700863.200
25. Jan. 20242,68002,68002,55002,58002,58002.294.600
24. Jan. 20242,69002,75002,65002,65002,65001.868.900
23. Jan. 20242,60002,69002,57002,64002,64001.829.300
22. Jan. 20242,63002,65002,58002,58002,58001.593.600
19. Jan. 20242,74002,74002,63002,66002,66001.453.600
18. Jan. 20242,76002,76002,66002,72002,72001.650.800
17. Jan. 20242,69002,74002,65002,72002,72002.592.500
16. Jan. 20242,77002,85002,68002,72002,72004.731.100
15. Jan. 20242,69002,82002,65002,80002,80003.873.400
12. Jan. 20242,48002,66002,48002,64002,64005.396.600
11. Jan. 20242,34002,42002,32002,40002,40001.864.800
10. Jan. 20242,40002,44002,33002,34002,34002.072.300
09. Jan. 20242,22002,39002,20002,36002,36003.149.400
08. Jan. 20242,21002,24002,19002,22002,22001.685.900
05. Jan. 20242,27002,30002,23002,24002,24001.093.400
04. Jan. 20242,24002,30002,24002,26002,26001.339.100
03. Jan. 20242,25002,31002,23002,23002,23001.481.200
02. Jan. 20242,34002,35002,25002,27002,27001.357.200
29. Dez. 20232,27002,34002,26002,32002,32001.650.700
28. Dez. 20232,29002,30002,24002,26002,26001.862.300
27. Dez. 20232,33002,37002,30002,31002,31002.018.200
22. Dez. 20232,33002,39002,30002,32002,32002.070.500
21. Dez. 20232,30002,38002,29002,34002,34001.724.900
20. Dez. 20232,30002,31002,23002,26002,26002.135.000
19. Dez. 20232,39002,40002,30002,31002,31002.415.900
18. Dez. 20232,39002,48002,39002,42002,42001.644.500
15. Dez. 20232,46002,46002,36002,38002,38002.881.700
14. Dez. 20232,41002,48002,31002,46002,46002.943.400
13. Dez. 20232,48002,49002,38002,42002,42002.232.200
12. Dez. 20232,48002,48002,40002,48002,48001.927.700
11. Dez. 20232,50002,51002,43002,46002,46001.313.700
08. Dez. 20232,46002,53002,46002,51002,51001.859.100
07. Dez. 20232,44002,48002,41002,45002,45001.326.200
06. Dez. 20232,47002,51002,43002,44002,44001.359.600
05. Dez. 20232,50002,52002,46002,47002,4700954.300
04. Dez. 20232,49002,53002,47002,50002,50001.554.200
01. Dez. 20232,45002,52002,42002,44002,44001.583.900
30. Nov. 20232,36002,50002,35002,45002,45003.256.300
29. Nov. 20232,48002,48002,36002,38002,38001.832.900
28. Nov. 20232,55002,55002,47002,49002,49001.499.100
27. Nov. 20232,50002,57002,50002,56002,56001.195.500
24. Nov. 20232,52002,57002,50002,55002,5500897.700
23. Nov. 20232,53002,57002,53002,56002,5600632.200
22. Nov. 20232,52002,54002,47002,53002,53001.403.300
21. Nov. 20232,52002,55002,45002,52002,52002.067.600
20. Nov. 20232,45002,53002,45002,53002,53001.978.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...