Deutsche Märkte schließen in 7 Stunden 51 Minuten
DAX
15.058,93 -67,15 (-0,44%) Euro Stoxx 50
4.145,81 -12,82 (-0,31%) Dow Jones 30
33.717,09 -260,99 (-0,77%) Gold
1.922,80 -16,40 (-0,85%) EUR/USD
1,0813 -0,0043 (-0,4001%) BTC-EUR
21.214,24 -767,03 (-3,49%)
Denison Mines Corp. (DML.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Jan. 2023 | - | - | - | - | - | - |
| 30. Jan. 2023 | 1,9000 | 2,0300 | 1,9000 | 1,9700 | 1,9700 | 2.681.000 |
| 27. Jan. 2023 | 1,8900 | 1,9500 | 1,8800 | 1,9200 | 1,9200 | 3.711.800 |
| 26. Jan. 2023 | 1,9400 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 1.980.600 |
| 25. Jan. 2023 | 1,8700 | 1,9400 | 1,8300 | 1,9200 | 1,9200 | 3.475.100 |
| 24. Jan. 2023 | 1,8200 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | 2.242.000 |
| 23. Jan. 2023 | 1,8000 | 1,8400 | 1,7900 | 1,8300 | 1,8300 | 1.479.700 |
| 20. Jan. 2023 | 1,7200 | 1,8000 | 1,7000 | 1,7800 | 1,7800 | 2.105.200 |
| 19. Jan. 2023 | 1,6800 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 1.187.800 |
| 18. Jan. 2023 | 1,7500 | 1,7900 | 1,6900 | 1,6900 | 1,6900 | 1.661.800 |
| 17. Jan. 2023 | 1,7500 | 1,8100 | 1,7300 | 1,7300 | 1,7300 | 1.701.400 |
| 16. Jan. 2023 | 1,8000 | 1,8100 | 1,7800 | 1,7900 | 1,7900 | 635.000 |
| 13. Jan. 2023 | 1,7800 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 1.788.200 |
| 12. Jan. 2023 | 1,8000 | 1,8200 | 1,7700 | 1,8000 | 1,8000 | 2.103.300 |
| 11. Jan. 2023 | 1,8100 | 1,8200 | 1,7700 | 1,8000 | 1,8000 | 1.623.600 |
| 10. Jan. 2023 | 1,7300 | 1,8200 | 1,7300 | 1,8200 | 1,8200 | 3.027.600 |
| 09. Jan. 2023 | 1,6400 | 1,7400 | 1,6400 | 1,7200 | 1,7200 | 3.254.300 |
| 06. Jan. 2023 | 1,5400 | 1,6400 | 1,5200 | 1,6300 | 1,6300 | 3.326.400 |
| 05. Jan. 2023 | 1,5100 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 1.497.700 |
| 04. Jan. 2023 | 1,5400 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 1.570.000 |
| 03. Jan. 2023 | 1,5600 | 1,6000 | 1,5300 | 1,5300 | 1,5300 | 1.358.500 |
| 30. Dez. 2022 | 1,5200 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 1.010.200 |
| 29. Dez. 2022 | 1,5100 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 1.000.400 |
| 28. Dez. 2022 | 1,5900 | 1,5900 | 1,5000 | 1,5000 | 1,5000 | 3.515.600 |
| 23. Dez. 2022 | 1,5900 | 1,6100 | 1,5700 | 1,5900 | 1,5900 | 1.165.200 |
| 22. Dez. 2022 | 1,6200 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 1.073.300 |
| 21. Dez. 2022 | 1,5300 | 1,6400 | 1,5300 | 1,6300 | 1,6300 | 2.899.200 |
| 20. Dez. 2022 | 1,5200 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 611.800 |
| 19. Dez. 2022 | 1,5900 | 1,6100 | 1,5100 | 1,5200 | 1,5200 | 1.952.600 |
| 16. Dez. 2022 | 1,5500 | 1,6100 | 1,5400 | 1,6000 | 1,6000 | 3.857.800 |
| 15. Dez. 2022 | 1,5100 | 1,5700 | 1,4900 | 1,5700 | 1,5700 | 2.208.500 |
| 14. Dez. 2022 | 1,5400 | 1,5400 | 1,5000 | 1,5300 | 1,5300 | 1.035.600 |
| 13. Dez. 2022 | 1,6100 | 1,6400 | 1,5300 | 1,5400 | 1,5400 | 2.111.500 |
| 12. Dez. 2022 | 1,5200 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 2.104.200 |
| 09. Dez. 2022 | 1,5400 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 1.160.500 |
| 08. Dez. 2022 | 1,5300 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 1.894.400 |
| 07. Dez. 2022 | 1,4700 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 1.925.300 |
| 06. Dez. 2022 | 1,5300 | 1,5400 | 1,4500 | 1,4600 | 1,4600 | 1.895.300 |
| 05. Dez. 2022 | 1,5800 | 1,6000 | 1,5200 | 1,5200 | 1,5200 | 2.555.400 |
| 02. Dez. 2022 | 1,5900 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 934.900 |
| 01. Dez. 2022 | 1,6700 | 1,6700 | 1,5900 | 1,6100 | 1,6100 | 1.819.700 |
| 30. Nov. 2022 | 1,6000 | 1,6600 | 1,5800 | 1,6600 | 1,6600 | 3.040.300 |
| 29. Nov. 2022 | 1,5700 | 1,6000 | 1,5700 | 1,5900 | 1,5900 | 559.800 |
| 28. Nov. 2022 | 1,5900 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 859.100 |
| 25. Nov. 2022 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 596.900 |
| 24. Nov. 2022 | 1,6100 | 1,6400 | 1,6100 | 1,6300 | 1,6300 | 245.900 |
| 23. Nov. 2022 | 1,6000 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | 1.215.600 |
| 22. Nov. 2022 | 1,5800 | 1,6200 | 1,5700 | 1,6100 | 1,6100 | 1.015.200 |
| 21. Nov. 2022 | 1,5800 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 1.130.000 |
| 18. Nov. 2022 | 1,5900 | 1,6200 | 1,5700 | 1,6000 | 1,6000 | 873.900 |
| 17. Nov. 2022 | 1,5900 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 1.183.900 |
| 16. Nov. 2022 | 1,6700 | 1,6700 | 1,6000 | 1,6000 | 1,6000 | 1.702.500 |
| 15. Nov. 2022 | 1,7200 | 1,7200 | 1,6700 | 1,6800 | 1,6800 | 1.712.000 |
| 14. Nov. 2022 | 1,6900 | 1,6900 | 1,6400 | 1,6600 | 1,6600 | 1.495.700 |
| 11. Nov. 2022 | 1,6600 | 1,7300 | 1,6400 | 1,7000 | 1,7000 | 3.134.500 |
| 10. Nov. 2022 | 1,6400 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 2.699.400 |
| 09. Nov. 2022 | 1,6800 | 1,6800 | 1,5800 | 1,5900 | 1,5900 | 2.287.000 |
| 08. Nov. 2022 | 1,6600 | 1,7000 | 1,6300 | 1,7000 | 1,7000 | 1.413.600 |
| 07. Nov. 2022 | 1,6000 | 1,6600 | 1,5500 | 1,6500 | 1,6500 | 1.853.900 |
| 04. Nov. 2022 | 1,6000 | 1,6400 | 1,5700 | 1,5900 | 1,5900 | 2.077.700 |
| 03. Nov. 2022 | 1,5500 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 1.448.800 |
| 02. Nov. 2022 | 1,6800 | 1,6800 | 1,5600 | 1,5800 | 1,5800 | 2.466.500 |
| 01. Nov. 2022 | 1,7500 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 952.600 |
| 31. Okt. 2022 | 1,7100 | 1,7500 | 1,7000 | 1,7200 | 1,7200 | 1.045.000 |
| 28. Okt. 2022 | 1,7100 | 1,7400 | 1,6700 | 1,7300 | 1,7300 | 1.200.700 |
| 27. Okt. 2022 | 1,7900 | 1,8100 | 1,7100 | 1,7100 | 1,7100 | 1.594.400 |
| 26. Okt. 2022 | 1,6800 | 1,7700 | 1,6800 | 1,7700 | 1,7700 | 3.800.400 |
| 25. Okt. 2022 | 1,6100 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 1.979.600 |
| 24. Okt. 2022 | 1,6500 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 1.941.400 |
| 21. Okt. 2022 | 1,6100 | 1,6900 | 1,6000 | 1,6700 | 1,6700 | 1.129.800 |
| 20. Okt. 2022 | 1,6600 | 1,7000 | 1,6100 | 1,6300 | 1,6300 | 1.129.400 |
| 19. Okt. 2022 | 1,6500 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 793.500 |
| 18. Okt. 2022 | 1,7100 | 1,7400 | 1,6500 | 1,6600 | 1,6600 | 1.520.000 |
| 17. Okt. 2022 | 1,5500 | 1,6900 | 1,5500 | 1,6800 | 1,6800 | 2.403.900 |
| 14. Okt. 2022 | 1,6200 | 1,6300 | 1,5100 | 1,5200 | 1,5200 | 1.440.300 |
| 13. Okt. 2022 | 1,5500 | 1,6200 | 1,5300 | 1,6100 | 1,6100 | 1.677.000 |
| 12. Okt. 2022 | 1,5600 | 1,6200 | 1,4800 | 1,5900 | 1,5900 | 2.179.600 |
| 11. Okt. 2022 | 1,6000 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 2.048.500 |
| 07. Okt. 2022 | 1,6800 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 781.000 |
| 06. Okt. 2022 | 1,7000 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 880.800 |
| 05. Okt. 2022 | 1,6900 | 1,7300 | 1,6700 | 1,7200 | 1,7200 | 840.500 |
| 04. Okt. 2022 | 1,6800 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 1.763.100 |
| 03. Okt. 2022 | 1,6300 | 1,6800 | 1,6200 | 1,6500 | 1,6500 | 1.178.900 |
| 30. Sept. 2022 | 1,5500 | 1,6300 | 1,5400 | 1,6100 | 1,6100 | 1.872.400 |
| 29. Sept. 2022 | 1,6200 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 955.400 |
| 28. Sept. 2022 | 1,5600 | 1,6400 | 1,5200 | 1,6200 | 1,6200 | 1.678.600 |
| 27. Sept. 2022 | 1,5100 | 1,5700 | 1,4900 | 1,5500 | 1,5500 | 1.503.600 |
| 26. Sept. 2022 | 1,4400 | 1,5100 | 1,4400 | 1,4700 | 1,4700 | 944.500 |
| 23. Sept. 2022 | 1,5400 | 1,5400 | 1,4400 | 1,4500 | 1,4500 | 1.715.700 |
| 22. Sept. 2022 | 1,6400 | 1,6600 | 1,5600 | 1,5800 | 1,5800 | 1.952.200 |
| 21. Sept. 2022 | 1,6800 | 1,6800 | 1,5900 | 1,6300 | 1,6300 | 1.616.900 |
| 20. Sept. 2022 | 1,6900 | 1,7100 | 1,6400 | 1,6800 | 1,6800 | 1.838.100 |
| 19. Sept. 2022 | 1,6200 | 1,7100 | 1,6200 | 1,6800 | 1,6800 | 1.747.600 |
| 16. Sept. 2022 | 1,6900 | 1,7100 | 1,6500 | 1,6700 | 1,6700 | 3.232.400 |
| 15. Sept. 2022 | 1,8200 | 1,8400 | 1,7200 | 1,7300 | 1,7300 | 2.059.400 |
| 14. Sept. 2022 | 1,8000 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | 2.184.000 |
| 13. Sept. 2022 | 1,8000 | 1,8800 | 1,7600 | 1,8200 | 1,8200 | 1.864.100 |
| 12. Sept. 2022 | 1,9400 | 1,9400 | 1,8300 | 1,8600 | 1,8600 | 1.433.500 |
| 09. Sept. 2022 | 1,9000 | 1,9800 | 1,8500 | 1,9000 | 1,9000 | 2.405.600 |
| 08. Sept. 2022 | 1,7600 | 1,9000 | 1,7600 | 1,9000 | 1,9000 | 2.956.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
