Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
13.721,54 +94,83 (+0,70%) Euro Stoxx 50
3.768,96 +12,90 (+0,34%) Dow Jones 30
33.980,32 -171,69 (-0,50%) Gold
1.785,00 +8,30 (+0,47%) EUR/USD
1,0181 +0,0001 (+0,0102%) BTC-EUR
23.115,93 -375,81 (-1,60%)
Denison Mines Corp. (DML.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Aug. 2022 | - | - | - | - | - | - |
| 17. Aug. 2022 | 1,4600 | 1,4800 | 1,3800 | 1,3800 | 1,3800 | 1.170.600 |
| 16. Aug. 2022 | 1,4900 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 855.700 |
| 15. Aug. 2022 | 1,5100 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 852.100 |
| 12. Aug. 2022 | 1,5800 | 1,5800 | 1,5100 | 1,5400 | 1,5400 | 1.012.000 |
| 11. Aug. 2022 | 1,5300 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 1.359.600 |
| 10. Aug. 2022 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 1.810.300 |
| 09. Aug. 2022 | 1,5900 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 1.356.700 |
| 08. Aug. 2022 | 1,5300 | 1,6400 | 1,5200 | 1,6000 | 1,6000 | 2.246.000 |
| 05. Aug. 2022 | 1,5000 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 1.644.800 |
| 04. Aug. 2022 | 1,5000 | 1,5400 | 1,4600 | 1,4900 | 1,4900 | 1.233.900 |
| 03. Aug. 2022 | 1,5600 | 1,5700 | 1,5100 | 1,5300 | 1,5300 | 1.033.300 |
| 02. Aug. 2022 | 1,5000 | 1,5500 | 1,4800 | 1,5400 | 1,5400 | 1.404.300 |
| 29. Juli 2022 | 1,5500 | 1,5600 | 1,4900 | 1,5300 | 1,5300 | 2.942.700 |
| 28. Juli 2022 | 1,5700 | 1,5800 | 1,5100 | 1,5800 | 1,5800 | 1.711.900 |
| 27. Juli 2022 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 2.161.600 |
| 26. Juli 2022 | 1,4400 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 1.224.400 |
| 25. Juli 2022 | 1,3800 | 1,4500 | 1,3400 | 1,4300 | 1,4300 | 1.288.500 |
| 22. Juli 2022 | 1,4500 | 1,4800 | 1,3500 | 1,3600 | 1,3600 | 1.793.300 |
| 21. Juli 2022 | 1,5000 | 1,5200 | 1,4400 | 1,4600 | 1,4600 | 1.450.900 |
| 20. Juli 2022 | 1,4900 | 1,5400 | 1,4600 | 1,5300 | 1,5300 | 1.534.800 |
| 19. Juli 2022 | 1,4100 | 1,5100 | 1,4100 | 1,4800 | 1,4800 | 1.647.600 |
| 18. Juli 2022 | 1,3800 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 1.720.100 |
| 15. Juli 2022 | 1,3800 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 1.463.100 |
| 14. Juli 2022 | 1,2500 | 1,3800 | 1,2400 | 1,3700 | 1,3700 | 2.224.800 |
| 13. Juli 2022 | 1,2400 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 829.400 |
| 12. Juli 2022 | 1,2800 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 765.400 |
| 11. Juli 2022 | 1,3400 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 975.600 |
| 08. Juli 2022 | 1,3400 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 769.600 |
| 07. Juli 2022 | 1,2400 | 1,3500 | 1,2400 | 1,3500 | 1,3500 | 2.118.600 |
| 06. Juli 2022 | 1,2600 | 1,2900 | 1,1900 | 1,2300 | 1,2300 | 1.901.000 |
| 05. Juli 2022 | 1,2900 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 1.507.900 |
| 04. Juli 2022 | 1,3000 | 1,3300 | 1,2700 | 1,3100 | 1,3100 | 764.000 |
| 30. Juni 2022 | 1,2500 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 2.181.200 |
| 29. Juni 2022 | 1,3500 | 1,3600 | 1,2600 | 1,2700 | 1,2700 | 1.816.400 |
| 28. Juni 2022 | 1,4300 | 1,4400 | 1,3400 | 1,3700 | 1,3700 | 1.313.100 |
| 27. Juni 2022 | 1,4200 | 1,4700 | 1,3900 | 1,4200 | 1,4200 | 1.101.100 |
| 24. Juni 2022 | 1,3000 | 1,4100 | 1,3000 | 1,3900 | 1,3900 | 2.298.900 |
| 23. Juni 2022 | 1,3300 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 2.000.600 |
| 22. Juni 2022 | 1,3300 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 1.954.500 |
| 21. Juni 2022 | 1,3300 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 1.906.600 |
| 20. Juni 2022 | 1,3300 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 821.300 |
| 17. Juni 2022 | 1,2900 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 2.581.900 |
| 16. Juni 2022 | 1,3200 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 2.013.500 |
| 15. Juni 2022 | 1,3400 | 1,3900 | 1,3200 | 1,3700 | 1,3700 | 3.271.900 |
| 14. Juni 2022 | 1,4200 | 1,4400 | 1,3100 | 1,3200 | 1,3200 | 2.608.900 |
| 13. Juni 2022 | 1,4500 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 2.980.900 |
| 10. Juni 2022 | 1,5500 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 2.114.400 |
| 09. Juni 2022 | 1,6300 | 1,6400 | 1,5700 | 1,5800 | 1,5800 | 2.168.000 |
| 08. Juni 2022 | 1,7500 | 1,7500 | 1,6400 | 1,6400 | 1,6400 | 4.316.100 |
| 07. Juni 2022 | 1,5700 | 1,7200 | 1,5400 | 1,7000 | 1,7000 | 4.161.900 |
| 06. Juni 2022 | 1,5700 | 1,6000 | 1,5400 | 1,5700 | 1,5700 | 1.590.900 |
| 03. Juni 2022 | 1,5700 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 1.853.800 |
| 02. Juni 2022 | 1,5100 | 1,6300 | 1,5100 | 1,6000 | 1,6000 | 2.645.100 |
| 01. Juni 2022 | 1,5700 | 1,5900 | 1,4900 | 1,5100 | 1,5100 | 2.641.100 |
| 31. Mai 2022 | 1,6500 | 1,6700 | 1,5300 | 1,5800 | 1,5800 | 4.126.000 |
| 30. Mai 2022 | 1,6000 | 1,7000 | 1,6000 | 1,6900 | 1,6900 | 1.705.500 |
| 27. Mai 2022 | 1,5900 | 1,5900 | 1,5400 | 1,5800 | 1,5800 | 2.139.400 |
| 26. Mai 2022 | 1,4800 | 1,5500 | 1,4600 | 1,5300 | 1,5300 | 2.558.500 |
| 25. Mai 2022 | 1,4300 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 1.321.900 |
| 24. Mai 2022 | 1,4300 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 1.271.800 |
| 20. Mai 2022 | 1,4500 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 2.031.400 |
| 19. Mai 2022 | 1,3900 | 1,4600 | 1,3800 | 1,4200 | 1,4200 | 2.441.100 |
| 18. Mai 2022 | 1,5000 | 1,5200 | 1,3800 | 1,4100 | 1,4100 | 2.578.000 |
| 17. Mai 2022 | 1,4600 | 1,5300 | 1,4300 | 1,5200 | 1,5200 | 2.789.300 |
| 16. Mai 2022 | 1,4200 | 1,4400 | 1,3700 | 1,4100 | 1,4100 | 2.577.100 |
| 13. Mai 2022 | 1,3600 | 1,4700 | 1,3600 | 1,4100 | 1,4100 | 3.338.600 |
| 12. Mai 2022 | 1,3200 | 1,4000 | 1,2800 | 1,3100 | 1,3100 | 5.085.300 |
| 11. Mai 2022 | 1,4200 | 1,4600 | 1,3200 | 1,3300 | 1,3300 | 4.190.200 |
| 10. Mai 2022 | 1,4000 | 1,4600 | 1,3500 | 1,4000 | 1,4000 | 5.399.800 |
| 09. Mai 2022 | 1,4600 | 1,4800 | 1,3500 | 1,3500 | 1,3500 | 6.854.600 |
| 06. Mai 2022 | 1,5600 | 1,5800 | 1,4800 | 1,5400 | 1,5400 | 6.864.100 |
| 05. Mai 2022 | 1,7400 | 1,7600 | 1,5600 | 1,5800 | 1,5800 | 5.405.500 |
| 04. Mai 2022 | 1,6600 | 1,7200 | 1,6000 | 1,7100 | 1,7100 | 2.854.300 |
| 03. Mai 2022 | 1,6200 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 2.837.800 |
| 02. Mai 2022 | 1,6200 | 1,6600 | 1,5800 | 1,6300 | 1,6300 | 2.911.000 |
| 29. Apr. 2022 | 1,7700 | 1,8000 | 1,6600 | 1,6600 | 1,6600 | 3.059.600 |
| 28. Apr. 2022 | 1,6900 | 1,7500 | 1,6100 | 1,7500 | 1,7500 | 3.688.500 |
| 27. Apr. 2022 | 1,7000 | 1,7500 | 1,6600 | 1,6800 | 1,6800 | 3.262.900 |
| 26. Apr. 2022 | 1,7800 | 1,7900 | 1,6600 | 1,6900 | 1,6900 | 3.493.200 |
| 25. Apr. 2022 | 1,7400 | 1,7700 | 1,6600 | 1,7500 | 1,7500 | 5.102.900 |
| 22. Apr. 2022 | 1,8900 | 1,9200 | 1,7600 | 1,8000 | 1,8000 | 5.048.800 |
| 21. Apr. 2022 | 2,0700 | 2,0800 | 1,8800 | 1,8800 | 1,8800 | 4.425.800 |
| 20. Apr. 2022 | 2,0200 | 2,1000 | 1,9600 | 2,0900 | 2,0900 | 3.488.100 |
| 19. Apr. 2022 | 2,1400 | 2,1500 | 2,0100 | 2,0200 | 2,0200 | 3.806.000 |
| 18. Apr. 2022 | 2,2200 | 2,2200 | 2,1200 | 2,1500 | 2,1500 | 2.194.500 |
| 14. Apr. 2022 | 2,2700 | 2,2800 | 2,1700 | 2,2100 | 2,2100 | 3.009.600 |
| 13. Apr. 2022 | 2,2300 | 2,2900 | 2,2100 | 2,2400 | 2,2400 | 4.193.500 |
| 12. Apr. 2022 | 2,2200 | 2,2600 | 2,1600 | 2,1900 | 2,1900 | 3.193.000 |
| 11. Apr. 2022 | 2,2300 | 2,2600 | 2,1200 | 2,1900 | 2,1900 | 4.053.100 |
| 08. Apr. 2022 | 2,2800 | 2,3000 | 2,1900 | 2,2100 | 2,2100 | 3.133.800 |
| 07. Apr. 2022 | 2,0300 | 2,2700 | 2,0300 | 2,2300 | 2,2300 | 8.713.100 |
| 06. Apr. 2022 | 2,0200 | 2,0200 | 1,9300 | 2,0200 | 2,0200 | 2.707.100 |
| 05. Apr. 2022 | 2,0700 | 2,1900 | 2,0000 | 2,0000 | 2,0000 | 4.414.900 |
| 04. Apr. 2022 | 2,0900 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 2.226.300 |
| 01. Apr. 2022 | 2,0600 | 2,1300 | 2,0300 | 2,0400 | 2,0400 | 2.832.000 |
| 31. März 2022 | 2,0600 | 2,1400 | 2,0000 | 2,0400 | 2,0400 | 3.320.500 |
| 30. März 2022 | 2,0600 | 2,1600 | 2,0200 | 2,0400 | 2,0400 | 3.953.300 |
| 29. März 2022 | 1,9300 | 2,0600 | 1,8500 | 2,0600 | 2,0600 | 3.844.100 |
| 28. März 2022 | 2,0500 | 2,0600 | 1,9300 | 1,9400 | 1,9400 | 2.827.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
