Deutsche Märkte schließen in 2 Stunden 19 Minuten
DAX
15.703,23+9,96(+0,06%)Euro Stoxx 50
4.129,47+2,77(+0,07%)Dow Jones 30
34.479,60+13,40(+0,04%)
Denison Mines Corp. (DML.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,6900-0,0100 (-0,59%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30. Apr. 2021 | 1,3000 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 1.157.100 |
| 29. Apr. 2021 | 1,3400 | 1,3700 | 1,2500 | 1,3000 | 1,3000 | 1.776.100 |
| 28. Apr. 2021 | 1,2700 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 1.365.100 |
| 27. Apr. 2021 | 1,3100 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 797.500 |
| 26. Apr. 2021 | 1,2400 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 1.454.600 |
| 23. Apr. 2021 | 1,2500 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 1.707.000 |
| 22. Apr. 2021 | 1,3000 | 1,3100 | 1,2300 | 1,2400 | 1,2400 | 858.900 |
| 21. Apr. 2021 | 1,2700 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 1.001.100 |
| 20. Apr. 2021 | 1,2300 | 1,2900 | 1,1700 | 1,2700 | 1,2700 | 1.540.500 |
| 19. Apr. 2021 | 1,3000 | 1,3100 | 1,2200 | 1,2400 | 1,2400 | 1.862.800 |
| 16. Apr. 2021 | 1,3200 | 1,3400 | 1,2600 | 1,3200 | 1,3200 | 1.087.700 |
| 15. Apr. 2021 | 1,3600 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 1.265.100 |
| 14. Apr. 2021 | 1,3700 | 1,4300 | 1,3200 | 1,3300 | 1,3300 | 1.874.400 |
| 13. Apr. 2021 | 1,3700 | 1,3900 | 1,3100 | 1,3300 | 1,3300 | 1.301.700 |
| 12. Apr. 2021 | 1,4100 | 1,4300 | 1,3100 | 1,3600 | 1,3600 | 2.314.200 |
| 09. Apr. 2021 | 1,5600 | 1,5600 | 1,4400 | 1,4500 | 1,4500 | 2.007.900 |
| 08. Apr. 2021 | 1,5500 | 1,5900 | 1,5200 | 1,5600 | 1,5600 | 1.432.900 |
| 07. Apr. 2021 | 1,5600 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 1.041.400 |
| 06. Apr. 2021 | 1,6700 | 1,6800 | 1,5200 | 1,5500 | 1,5500 | 3.558.300 |
| 05. Apr. 2021 | 1,5300 | 1,6500 | 1,4700 | 1,6200 | 1,6200 | 3.927.200 |
| 01. Apr. 2021 | 1,4300 | 1,5000 | 1,3800 | 1,4800 | 1,4800 | 2.045.300 |
| 31. März 2021 | 1,3900 | 1,4800 | 1,3500 | 1,3700 | 1,3700 | 2.293.100 |
| 30. März 2021 | 1,3600 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 1.024.400 |
| 29. März 2021 | 1,3900 | 1,3900 | 1,2700 | 1,3800 | 1,3800 | 2.038.200 |
| 26. März 2021 | 1,3600 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 1.634.000 |
| 25. März 2021 | 1,2800 | 1,3800 | 1,2800 | 1,3100 | 1,3100 | 2.148.100 |
| 24. März 2021 | 1,4100 | 1,4100 | 1,2700 | 1,3000 | 1,3000 | 5.251.500 |
| 23. März 2021 | 1,4600 | 1,4800 | 1,3500 | 1,3700 | 1,3700 | 3.028.500 |
| 22. März 2021 | 1,4300 | 1,5500 | 1,4100 | 1,4200 | 1,4200 | 4.112.000 |
| 19. März 2021 | 1,4000 | 1,4500 | 1,3600 | 1,4300 | 1,4300 | 27.471.500 |
| 18. März 2021 | 1,4700 | 1,5300 | 1,3500 | 1,4000 | 1,4000 | 3.986.100 |
| 17. März 2021 | 1,4500 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 3.617.200 |
| 16. März 2021 | 1,6000 | 1,6100 | 1,4300 | 1,4500 | 1,4500 | 5.265.600 |
| 15. März 2021 | 1,6500 | 1,6500 | 1,5100 | 1,6300 | 1,6300 | 4.476.400 |
| 12. März 2021 | 1,2800 | 1,4400 | 1,2800 | 1,4200 | 1,4200 | 1.908.300 |
| 11. März 2021 | 1,2600 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 1.101.700 |
| 10. März 2021 | 1,3000 | 1,3400 | 1,2300 | 1,2400 | 1,2400 | 1.375.300 |
| 09. März 2021 | 1,2600 | 1,3200 | 1,2400 | 1,3000 | 1,3000 | 1.353.100 |
| 08. März 2021 | 1,2700 | 1,3200 | 1,2200 | 1,2300 | 1,2300 | 1.454.300 |
| 05. März 2021 | 1,3600 | 1,3600 | 1,1100 | 1,2600 | 1,2600 | 4.028.000 |
| 04. März 2021 | 1,4100 | 1,4300 | 1,2200 | 1,2900 | 1,2900 | 3.430.300 |
| 03. März 2021 | 1,5700 | 1,6700 | 1,3800 | 1,4300 | 1,4300 | 4.468.500 |
| 02. März 2021 | 1,3400 | 1,5500 | 1,3000 | 1,5500 | 1,5500 | 3.667.800 |
| 01. März 2021 | 1,4000 | 1,4300 | 1,3300 | 1,3400 | 1,3400 | 1.478.500 |
| 26. Feb. 2021 | 1,3600 | 1,3900 | 1,2400 | 1,3600 | 1,3600 | 2.432.900 |
| 25. Feb. 2021 | 1,4300 | 1,4300 | 1,3100 | 1,4000 | 1,4000 | 2.639.300 |
| 24. Feb. 2021 | 1,4200 | 1,4900 | 1,3800 | 1,4300 | 1,4300 | 2.294.100 |
| 23. Feb. 2021 | 1,3300 | 1,4500 | 1,1700 | 1,3900 | 1,3900 | 3.953.800 |
| 22. Feb. 2021 | 1,4700 | 1,6900 | 1,4700 | 1,4900 | 1,4900 | 2.825.900 |
| 19. Feb. 2021 | 1,6300 | 1,6700 | 1,4600 | 1,4900 | 1,4900 | 4.332.800 |
| 18. Feb. 2021 | 1,7900 | 1,8300 | 1,5500 | 1,6100 | 1,6100 | 4.990.400 |
| 17. Feb. 2021 | 1,9500 | 2,2900 | 1,7500 | 1,9100 | 1,9100 | 12.608.400 |
| 16. Feb. 2021 | 1,6000 | 1,9600 | 1,5400 | 1,8600 | 1,8600 | 11.181.500 |
| 12. Feb. 2021 | 1,6500 | 1,6900 | 1,3500 | 1,3900 | 1,3900 | 8.779.200 |
| 11. Feb. 2021 | 1,2000 | 1,5900 | 1,1900 | 1,2900 | 1,2900 | 7.031.900 |
| 10. Feb. 2021 | 1,2500 | 1,2900 | 1,1700 | 1,2400 | 1,2400 | 2.825.800 |
| 09. Feb. 2021 | 1,1800 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 2.180.200 |
| 08. Feb. 2021 | 1,0400 | 1,1100 | 1,0100 | 1,0900 | 1,0900 | 2.685.800 |
| 05. Feb. 2021 | 0,9400 | 0,9900 | 0,9300 | 0,9900 | 0,9900 | 817.900 |
| 04. Feb. 2021 | 0,9700 | 0,9700 | 0,9200 | 0,9400 | 0,9400 | 530.200 |
| 03. Feb. 2021 | 0,9400 | 0,9700 | 0,9100 | 0,9500 | 0,9500 | 848.000 |
| 02. Feb. 2021 | 0,9600 | 0,9700 | 0,8900 | 0,9300 | 0,9300 | 684.800 |
| 01. Feb. 2021 | 0,8500 | 1,0200 | 0,8500 | 0,9600 | 0,9600 | 2.740.500 |
| 29. Jan. 2021 | 0,8400 | 0,8900 | 0,8200 | 0,8500 | 0,8500 | 1.833.900 |
| 28. Jan. 2021 | 0,8500 | 0,8600 | 0,8000 | 0,8600 | 0,8600 | 1.185.000 |
| 27. Jan. 2021 | 0,8500 | 0,8500 | 0,7900 | 0,8000 | 0,8000 | 1.597.400 |
| 26. Jan. 2021 | 0,8400 | 0,9100 | 0,8300 | 0,8600 | 0,8600 | 1.015.300 |
| 25. Jan. 2021 | 0,8900 | 0,9000 | 0,8300 | 0,8600 | 0,8600 | 858.100 |
| 22. Jan. 2021 | 0,8800 | 0,9000 | 0,8700 | 0,8900 | 0,8900 | 658.700 |
| 21. Jan. 2021 | 0,9200 | 0,9300 | 0,8600 | 0,9100 | 0,9100 | 1.587.300 |
| 20. Jan. 2021 | 0,9600 | 0,9600 | 0,8900 | 0,9200 | 0,9200 | 1.142.900 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
