Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
15.506,74+158,21(+1,03%)Euro Stoxx 50
4.150,19+52,68(+1,29%)Dow Jones 30
34.258,32+338,48(+1,00%)Gold
1.768,40-9,80(-0,55%)EUR/USD
1,1696-0,0034(-0,2924%)BTC-EUR
37.241,75+760,53(+2,08%)
Denison Mines Corp. (DML.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,7600-0,0400 (-2,22%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2021 | - | - | - | - | - | - |
| 22. Sept. 2021 | - | - | - | - | - | - |
| 21. Sept. 2021 | - | - | - | - | - | - |
| 20. Sept. 2021 | - | - | - | - | - | - |
| 17. Sept. 2021 | - | - | - | - | - | - |
| 16. Sept. 2021 | - | - | - | - | - | - |
| 15. Sept. 2021 | - | - | - | - | - | - |
| 14. Sept. 2021 | - | - | - | - | - | - |
| 13. Sept. 2021 | - | - | - | - | - | - |
| 10. Sept. 2021 | - | - | - | - | - | - |
| 09. Sept. 2021 | - | - | - | - | - | - |
| 08. Sept. 2021 | - | - | - | - | - | - |
| 07. Sept. 2021 | - | - | - | - | - | - |
| 03. Sept. 2021 | 1,8000 | 1,8800 | 1,7100 | 1,7500 | 1,7500 | 511.570.000 |
| 02. Sept. 2021 | 1,6400 | 1,7800 | 1,6400 | 1,7300 | 1,7300 | 427.540.000 |
| 01. Sept. 2021 | 1,6100 | 1,6300 | 1,5500 | 1,6200 | 1,6200 | 376.690.000 |
| 31. Aug. 2021 | 1,4800 | 1,6100 | 1,4700 | 1,6100 | 1,6100 | 265.960.000 |
| 30. Aug. 2021 | 1,4400 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 223.880.000 |
| 27. Aug. 2021 | 1,3800 | 1,4400 | 1,3700 | 1,4200 | 1,4200 | 132.710.000 |
| 26. Aug. 2021 | 1,4100 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 71.050.000 |
| 25. Aug. 2021 | 1,3700 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 115.000.000 |
| 24. Aug. 2021 | 1,4100 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 88.810.000 |
| 23. Aug. 2021 | 1,3300 | 1,4000 | 1,3200 | 1,3800 | 1,3800 | 101.390.000 |
| 20. Aug. 2021 | 1,2800 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 72.960.000 |
| 19. Aug. 2021 | 1,3100 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 109.090.000 |
| 18. Aug. 2021 | 1,2800 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 196.780.000 |
| 17. Aug. 2021 | 1,2900 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 79.120.000 |
| 16. Aug. 2021 | 1,3200 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 80.540.000 |
| 13. Aug. 2021 | 1,3700 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 43.680.000 |
| 12. Aug. 2021 | 1,3600 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 46.280.000 |
| 11. Aug. 2021 | 1,3800 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 77.510.000 |
| 10. Aug. 2021 | 1,3200 | 1,4300 | 1,3100 | 1,3900 | 1,3900 | 205.940.000 |
| 09. Aug. 2021 | 1,3500 | 1,3900 | 1,3000 | 1,3000 | 1,3000 | 95.790.000 |
| 06. Aug. 2021 | 1,3700 | 1,4000 | 1,3300 | 1,3900 | 1,3900 | 70.770.000 |
| 05. Aug. 2021 | 1,3500 | 1,4000 | 1,3400 | 1,3500 | 1,3500 | 75.310.000 |
| 04. Aug. 2021 | 1,3400 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 50.500.000 |
| 03. Aug. 2021 | 1,3700 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 855.400 |
| 30. Juli 2021 | 1,4000 | 1,4200 | 1,3500 | 1,3500 | 1,3500 | 5.625.200 |
| 29. Juli 2021 | 1,4600 | 1,4700 | 1,3900 | 1,4300 | 1,4300 | 2.619.300 |
| 28. Juli 2021 | 1,3200 | 1,4300 | 1,3100 | 1,4100 | 1,4100 | 2.818.300 |
| 27. Juli 2021 | 1,3500 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 1.142.700 |
| 26. Juli 2021 | 1,3000 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 1.015.500 |
| 23. Juli 2021 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 961.600 |
| 22. Juli 2021 | 1,3500 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 925.200 |
| 21. Juli 2021 | 1,3200 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 1.580.900 |
| 20. Juli 2021 | 1,1900 | 1,3200 | 1,1900 | 1,2900 | 1,2900 | 2.425.200 |
| 19. Juli 2021 | 1,2500 | 1,2500 | 1,1700 | 1,1800 | 1,1800 | 2.215.900 |
| 16. Juli 2021 | 1,3100 | 1,3100 | 1,2400 | 1,2600 | 1,2600 | 1.348.400 |
| 15. Juli 2021 | 1,3600 | 1,3800 | 1,2700 | 1,2900 | 1,2900 | 2.161.400 |
| 14. Juli 2021 | 1,3400 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 1.324.300 |
| 13. Juli 2021 | 1,3200 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 940.100 |
| 12. Juli 2021 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 1.344.500 |
| 09. Juli 2021 | 1,3700 | 1,4500 | 1,3700 | 1,4000 | 1,4000 | 766.300 |
| 08. Juli 2021 | 1,3900 | 1,4300 | 1,3400 | 1,3700 | 1,3700 | 1.845.100 |
| 07. Juli 2021 | 1,4500 | 1,4800 | 1,3600 | 1,4400 | 1,4400 | 2.275.200 |
| 06. Juli 2021 | 1,5300 | 1,5500 | 1,4500 | 1,4600 | 1,4600 | 1.703.800 |
| 05. Juli 2021 | 1,5000 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 518.200 |
| 02. Juli 2021 | 1,5000 | 1,5400 | 1,4700 | 1,5100 | 1,5100 | 1.127.100 |
| 30. Juni 2021 | 1,5000 | 1,5200 | 1,4500 | 1,5100 | 1,5100 | 2.327.500 |
| 29. Juni 2021 | 1,5800 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 1.376.500 |
| 28. Juni 2021 | 1,6000 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 862.200 |
| 25. Juni 2021 | 1,6900 | 1,6900 | 1,5900 | 1,6100 | 1,6100 | 1.516.200 |
| 24. Juni 2021 | 1,6400 | 1,6900 | 1,6100 | 1,6700 | 1,6700 | 1.212.400 |
| 23. Juni 2021 | 1,6100 | 1,6900 | 1,6100 | 1,6300 | 1,6300 | 1.412.700 |
| 22. Juni 2021 | 1,6200 | 1,6400 | 1,5400 | 1,6100 | 1,6100 | 1.473.400 |
| 21. Juni 2021 | 1,6800 | 1,6900 | 1,5700 | 1,6300 | 1,6300 | 1.878.800 |
| 18. Juni 2021 | 1,6700 | 1,7400 | 1,6600 | 1,6700 | 1,6700 | 4.898.700 |
| 17. Juni 2021 | 1,7700 | 1,8000 | 1,6400 | 1,7100 | 1,7100 | 2.670.900 |
| 16. Juni 2021 | 1,6500 | 1,8200 | 1,6500 | 1,8000 | 1,8000 | 3.552.300 |
| 15. Juni 2021 | 1,6500 | 1,7200 | 1,6300 | 1,7000 | 1,7000 | 2.421.200 |
| 14. Juni 2021 | 1,6900 | 1,6900 | 1,5500 | 1,6400 | 1,6400 | 3.174.200 |
| 11. Juni 2021 | 1,7100 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 732.200 |
| 10. Juni 2021 | 1,6300 | 1,7100 | 1,5800 | 1,7000 | 1,7000 | 2.029.200 |
| 09. Juni 2021 | 1,7000 | 1,7100 | 1,5800 | 1,5900 | 1,5900 | 2.315.800 |
| 08. Juni 2021 | 1,7600 | 1,7900 | 1,6800 | 1,6900 | 1,6900 | 2.542.000 |
| 07. Juni 2021 | 1,6700 | 1,7600 | 1,6500 | 1,7200 | 1,7200 | 2.909.000 |
| 04. Juni 2021 | 1,5400 | 1,6700 | 1,5000 | 1,6500 | 1,6500 | 2.930.000 |
| 03. Juni 2021 | 1,5100 | 1,5600 | 1,4700 | 1,5500 | 1,5500 | 1.684.800 |
| 02. Juni 2021 | 1,6100 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 2.224.100 |
| 01. Juni 2021 | 1,5700 | 1,6500 | 1,5400 | 1,6000 | 1,6000 | 2.855.500 |
| 31. Mai 2021 | 1,5200 | 1,5700 | 1,4900 | 1,5600 | 1,5600 | 721.600 |
| 28. Mai 2021 | 1,5700 | 1,6200 | 1,4500 | 1,5100 | 1,5100 | 3.209.600 |
| 27. Mai 2021 | 1,4200 | 1,6000 | 1,4200 | 1,5700 | 1,5700 | 19.200.900 |
| 26. Mai 2021 | 1,3900 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 1.361.900 |
| 25. Mai 2021 | 1,4100 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 1.576.000 |
| 21. Mai 2021 | 1,4500 | 1,4800 | 1,4100 | 1,4200 | 1,4200 | 1.932.200 |
| 20. Mai 2021 | 1,4100 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 1.048.300 |
| 19. Mai 2021 | 1,3800 | 1,4400 | 1,3400 | 1,4100 | 1,4100 | 2.270.700 |
| 18. Mai 2021 | 1,3800 | 1,4600 | 1,3800 | 1,4100 | 1,4100 | 1.776.000 |
| 17. Mai 2021 | 1,4200 | 1,4400 | 1,3800 | 1,4100 | 1,4100 | 1.615.600 |
| 14. Mai 2021 | 1,3100 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 1.954.300 |
| 13. Mai 2021 | 1,2900 | 1,3600 | 1,2500 | 1,2800 | 1,2800 | 1.478.900 |
| 12. Mai 2021 | 1,3900 | 1,4000 | 1,2900 | 1,3000 | 1,3000 | 2.416.600 |
| 11. Mai 2021 | 1,3500 | 1,4200 | 1,3000 | 1,3800 | 1,3800 | 1.895.500 |
| 10. Mai 2021 | 1,4600 | 1,4700 | 1,3700 | 1,3800 | 1,3800 | 2.333.700 |
| 07. Mai 2021 | 1,4200 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 1.920.600 |
| 06. Mai 2021 | 1,5000 | 1,5000 | 1,3600 | 1,4200 | 1,4200 | 2.838.600 |
| 05. Mai 2021 | 1,3700 | 1,5000 | 1,3700 | 1,4800 | 1,4800 | 4.542.900 |
| 04. Mai 2021 | 1,3900 | 1,4300 | 1,3200 | 1,3400 | 1,3400 | 2.612.500 |
| 03. Mai 2021 | 1,3400 | 1,4400 | 1,3200 | 1,4100 | 1,4100 | 3.607.500 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
