Deutsche Märkte schließen in 3 Stunden 28 Minuten

Denison Mines Corp. (DML.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,3800-0,1100 (-7,38%)
Börsenschluss: 04:00PM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 2022------
17. Aug. 20221,46001,48001,38001,38001,38001.170.600
16. Aug. 20221,49001,52001,47001,49001,4900855.700
15. Aug. 20221,51001,53001,49001,51001,5100852.100
12. Aug. 20221,58001,58001,51001,54001,54001.012.000
11. Aug. 20221,53001,59001,52001,55001,55001.359.600
10. Aug. 20221,55001,55001,50001,52001,52001.810.300
09. Aug. 20221,59001,59001,50001,52001,52001.356.700
08. Aug. 20221,53001,64001,52001,60001,60002.246.000
05. Aug. 20221,50001,54001,48001,50001,50001.644.800
04. Aug. 20221,50001,54001,46001,49001,49001.233.900
03. Aug. 20221,56001,57001,51001,53001,53001.033.300
02. Aug. 20221,50001,55001,48001,54001,54001.404.300
29. Juli 20221,55001,56001,49001,53001,53002.942.700
28. Juli 20221,57001,58001,51001,58001,58001.711.900
27. Juli 20221,46001,55001,46001,55001,55002.161.600
26. Juli 20221,44001,47001,42001,44001,44001.224.400
25. Juli 20221,38001,45001,34001,43001,43001.288.500
22. Juli 20221,45001,48001,35001,36001,36001.793.300
21. Juli 20221,50001,52001,44001,46001,46001.450.900
20. Juli 20221,49001,54001,46001,53001,53001.534.800
19. Juli 20221,41001,51001,41001,48001,48001.647.600
18. Juli 20221,38001,45001,38001,38001,38001.720.100
15. Juli 20221,38001,38001,33001,36001,36001.463.100
14. Juli 20221,25001,38001,24001,37001,37002.224.800
13. Juli 20221,24001,29001,24001,27001,2700829.400
12. Juli 20221,28001,31001,26001,26001,2600765.400
11. Juli 20221,34001,34001,29001,30001,3000975.600
08. Juli 20221,34001,37001,32001,35001,3500769.600
07. Juli 20221,24001,35001,24001,35001,35002.118.600
06. Juli 20221,26001,29001,19001,23001,23001.901.000
05. Juli 20221,29001,30001,23001,24001,24001.507.900
04. Juli 20221,30001,33001,27001,31001,3100764.000
30. Juni 20221,25001,28001,22001,27001,27002.181.200
29. Juni 20221,35001,36001,26001,27001,27001.816.400
28. Juni 20221,43001,44001,34001,37001,37001.313.100
27. Juni 20221,42001,47001,39001,42001,42001.101.100
24. Juni 20221,30001,41001,30001,39001,39002.298.900
23. Juni 20221,33001,33001,26001,28001,28002.000.600
22. Juni 20221,33001,34001,29001,30001,30001.954.500
21. Juni 20221,33001,40001,33001,37001,37001.906.600
20. Juni 20221,33001,33001,29001,31001,3100821.300
17. Juni 20221,29001,34001,28001,33001,33002.581.900
16. Juni 20221,32001,33001,26001,29001,29002.013.500
15. Juni 20221,34001,39001,32001,37001,37003.271.900
14. Juni 20221,42001,44001,31001,32001,32002.608.900
13. Juni 20221,45001,47001,40001,40001,40002.980.900
10. Juni 20221,55001,56001,50001,54001,54002.114.400
09. Juni 20221,63001,64001,57001,58001,58002.168.000
08. Juni 20221,75001,75001,64001,64001,64004.316.100
07. Juni 20221,57001,72001,54001,70001,70004.161.900
06. Juni 20221,57001,60001,54001,57001,57001.590.900
03. Juni 20221,57001,59001,53001,55001,55001.853.800
02. Juni 20221,51001,63001,51001,60001,60002.645.100
01. Juni 20221,57001,59001,49001,51001,51002.641.100
31. Mai 20221,65001,67001,53001,58001,58004.126.000
30. Mai 20221,60001,70001,60001,69001,69001.705.500
27. Mai 20221,59001,59001,54001,58001,58002.139.400
26. Mai 20221,48001,55001,46001,53001,53002.558.500
25. Mai 20221,43001,48001,42001,45001,45001.321.900
24. Mai 20221,43001,45001,40001,42001,42001.271.800
20. Mai 20221,45001,46001,38001,43001,43002.031.400
19. Mai 20221,39001,46001,38001,42001,42002.441.100
18. Mai 20221,50001,52001,38001,41001,41002.578.000
17. Mai 20221,46001,53001,43001,52001,52002.789.300
16. Mai 20221,42001,44001,37001,41001,41002.577.100
13. Mai 20221,36001,47001,36001,41001,41003.338.600
12. Mai 20221,32001,40001,28001,31001,31005.085.300
11. Mai 20221,42001,46001,32001,33001,33004.190.200
10. Mai 20221,40001,46001,35001,40001,40005.399.800
09. Mai 20221,46001,48001,35001,35001,35006.854.600
06. Mai 20221,56001,58001,48001,54001,54006.864.100
05. Mai 20221,74001,76001,56001,58001,58005.405.500
04. Mai 20221,66001,72001,60001,71001,71002.854.300
03. Mai 20221,62001,68001,62001,64001,64002.837.800
02. Mai 20221,62001,66001,58001,63001,63002.911.000
29. Apr. 20221,77001,80001,66001,66001,66003.059.600
28. Apr. 20221,69001,75001,61001,75001,75003.688.500
27. Apr. 20221,70001,75001,66001,68001,68003.262.900
26. Apr. 20221,78001,79001,66001,69001,69003.493.200
25. Apr. 20221,74001,77001,66001,75001,75005.102.900
22. Apr. 20221,89001,92001,76001,80001,80005.048.800
21. Apr. 20222,07002,08001,88001,88001,88004.425.800
20. Apr. 20222,02002,10001,96002,09002,09003.488.100
19. Apr. 20222,14002,15002,01002,02002,02003.806.000
18. Apr. 20222,22002,22002,12002,15002,15002.194.500
14. Apr. 20222,27002,28002,17002,21002,21003.009.600
13. Apr. 20222,23002,29002,21002,24002,24004.193.500
12. Apr. 20222,22002,26002,16002,19002,19003.193.000
11. Apr. 20222,23002,26002,12002,19002,19004.053.100
08. Apr. 20222,28002,30002,19002,21002,21003.133.800
07. Apr. 20222,03002,27002,03002,23002,23008.713.100
06. Apr. 20222,02002,02001,93002,02002,02002.707.100
05. Apr. 20222,07002,19002,00002,00002,00004.414.900
04. Apr. 20222,09002,09002,00002,03002,03002.226.300
01. Apr. 20222,06002,13002,03002,04002,04002.832.000
31. März 20222,06002,14002,00002,04002,04003.320.500
30. März 20222,06002,16002,02002,04002,04003.953.300
29. März 20221,93002,06001,85002,06002,06003.844.100
28. März 20222,05002,06001,93001,94001,94002.827.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...