Deutsche Märkte schließen in 7 Stunden 51 Minuten

Denison Mines Corp. (DML.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,9700+0,0500 (+2,60%)
Börsenschluss: 03:59PM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023------
30. Jan. 20231,90002,03001,90001,97001,97002.681.000
27. Jan. 20231,89001,95001,88001,92001,92003.711.800
26. Jan. 20231,94001,95001,86001,90001,90001.980.600
25. Jan. 20231,87001,94001,83001,92001,92003.475.100
24. Jan. 20231,82001,90001,82001,90001,90002.242.000
23. Jan. 20231,80001,84001,79001,83001,83001.479.700
20. Jan. 20231,72001,80001,70001,78001,78002.105.200
19. Jan. 20231,68001,73001,67001,70001,70001.187.800
18. Jan. 20231,75001,79001,69001,69001,69001.661.800
17. Jan. 20231,75001,81001,73001,73001,73001.701.400
16. Jan. 20231,80001,81001,78001,79001,7900635.000
13. Jan. 20231,78001,83001,77001,81001,81001.788.200
12. Jan. 20231,80001,82001,77001,80001,80002.103.300
11. Jan. 20231,81001,82001,77001,80001,80001.623.600
10. Jan. 20231,73001,82001,73001,82001,82003.027.600
09. Jan. 20231,64001,74001,64001,72001,72003.254.300
06. Jan. 20231,54001,64001,52001,63001,63003.326.400
05. Jan. 20231,51001,55001,50001,53001,53001.497.700
04. Jan. 20231,54001,55001,50001,52001,52001.570.000
03. Jan. 20231,56001,60001,53001,53001,53001.358.500
30. Dez. 20221,52001,56001,52001,55001,55001.010.200
29. Dez. 20221,51001,56001,51001,52001,52001.000.400
28. Dez. 20221,59001,59001,50001,50001,50003.515.600
23. Dez. 20221,59001,61001,57001,59001,59001.165.200
22. Dez. 20221,62001,64001,56001,58001,58001.073.300
21. Dez. 20221,53001,64001,53001,63001,63002.899.200
20. Dez. 20221,52001,56001,52001,52001,5200611.800
19. Dez. 20221,59001,61001,51001,52001,52001.952.600
16. Dez. 20221,55001,61001,54001,60001,60003.857.800
15. Dez. 20221,51001,57001,49001,57001,57002.208.500
14. Dez. 20221,54001,54001,50001,53001,53001.035.600
13. Dez. 20221,61001,64001,53001,54001,54002.111.500
12. Dez. 20221,52001,60001,52001,58001,58002.104.200
09. Dez. 20221,54001,59001,52001,52001,52001.160.500
08. Dez. 20221,53001,59001,51001,55001,55001.894.400
07. Dez. 20221,47001,51001,45001,49001,49001.925.300
06. Dez. 20221,53001,54001,45001,46001,46001.895.300
05. Dez. 20221,58001,60001,52001,52001,52002.555.400
02. Dez. 20221,59001,61001,58001,59001,5900934.900
01. Dez. 20221,67001,67001,59001,61001,61001.819.700
30. Nov. 20221,60001,66001,58001,66001,66003.040.300
29. Nov. 20221,57001,60001,57001,59001,5900559.800
28. Nov. 20221,59001,60001,55001,57001,5700859.100
25. Nov. 20221,61001,62001,60001,60001,6000596.900
24. Nov. 20221,61001,64001,61001,63001,6300245.900
23. Nov. 20221,60001,65001,60001,61001,61001.215.600
22. Nov. 20221,58001,62001,57001,61001,61001.015.200
21. Nov. 20221,58001,58001,53001,57001,57001.130.000
18. Nov. 20221,59001,62001,57001,60001,6000873.900
17. Nov. 20221,59001,60001,56001,58001,58001.183.900
16. Nov. 20221,67001,67001,60001,60001,60001.702.500
15. Nov. 20221,72001,72001,67001,68001,68001.712.000
14. Nov. 20221,69001,69001,64001,66001,66001.495.700
11. Nov. 20221,66001,73001,64001,70001,70003.134.500
10. Nov. 20221,64001,67001,63001,64001,64002.699.400
09. Nov. 20221,68001,68001,58001,59001,59002.287.000
08. Nov. 20221,66001,70001,63001,70001,70001.413.600
07. Nov. 20221,60001,66001,55001,65001,65001.853.900
04. Nov. 20221,60001,64001,57001,59001,59002.077.700
03. Nov. 20221,55001,64001,55001,58001,58001.448.800
02. Nov. 20221,68001,68001,56001,58001,58002.466.500
01. Nov. 20221,75001,75001,67001,68001,6800952.600
31. Okt. 20221,71001,75001,70001,72001,72001.045.000
28. Okt. 20221,71001,74001,67001,73001,73001.200.700
27. Okt. 20221,79001,81001,71001,71001,71001.594.400
26. Okt. 20221,68001,77001,68001,77001,77003.800.400
25. Okt. 20221,61001,69001,61001,68001,68001.979.600
24. Okt. 20221,65001,68001,60001,62001,62001.941.400
21. Okt. 20221,61001,69001,60001,67001,67001.129.800
20. Okt. 20221,66001,70001,61001,63001,63001.129.400
19. Okt. 20221,65001,66001,62001,63001,6300793.500
18. Okt. 20221,71001,74001,65001,66001,66001.520.000
17. Okt. 20221,55001,69001,55001,68001,68002.403.900
14. Okt. 20221,62001,63001,51001,52001,52001.440.300
13. Okt. 20221,55001,62001,53001,61001,61001.677.000
12. Okt. 20221,56001,62001,48001,59001,59002.179.600
11. Okt. 20221,60001,60001,52001,55001,55002.048.500
07. Okt. 20221,68001,70001,63001,65001,6500781.000
06. Okt. 20221,70001,76001,68001,70001,7000880.800
05. Okt. 20221,69001,73001,67001,72001,7200840.500
04. Okt. 20221,68001,73001,66001,73001,73001.763.100
03. Okt. 20221,63001,68001,62001,65001,65001.178.900
30. Sept. 20221,55001,63001,54001,61001,61001.872.400
29. Sept. 20221,62001,63001,55001,57001,5700955.400
28. Sept. 20221,56001,64001,52001,62001,62001.678.600
27. Sept. 20221,51001,57001,49001,55001,55001.503.600
26. Sept. 20221,44001,51001,44001,47001,4700944.500
23. Sept. 20221,54001,54001,44001,45001,45001.715.700
22. Sept. 20221,64001,66001,56001,58001,58001.952.200
21. Sept. 20221,68001,68001,59001,63001,63001.616.900
20. Sept. 20221,69001,71001,64001,68001,68001.838.100
19. Sept. 20221,62001,71001,62001,68001,68001.747.600
16. Sept. 20221,69001,71001,65001,67001,67003.232.400
15. Sept. 20221,82001,84001,72001,73001,73002.059.400
14. Sept. 20221,80001,88001,80001,85001,85002.184.000
13. Sept. 20221,80001,88001,76001,82001,82001.864.100
12. Sept. 20221,94001,94001,83001,86001,86001.433.500
09. Sept. 20221,90001,98001,85001,90001,90002.405.600
08. Sept. 20221,76001,90001,76001,90001,90002.956.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...