Deutsche Märkte geschlossen

Denison Mines Corp. (DNN)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3700-0,0400 (-2,84%)
Börsenschluss: 4:00PM EDT
1,3500 -0,02 (-1,46 %)
Nachbörse: 05:53PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20211,38001,38001,28001,37001,370018.537.998
11. Juni 20211,42001,43001,38001,41001,41004.249.000
10. Juni 20211,36001,41001,30001,41001,41007.615.000
09. Juni 20211,40001,42001,30001,32001,320011.967.800
08. Juni 20211,48001,49001,38001,40001,400013.663.600
07. Juni 20211,38001,46001,37001,44001,440021.442.300
04. Juni 20211,26001,39001,23001,37001,370016.010.700
03. Juni 20211,25001,29001,21001,28001,28008.467.200
02. Juni 20211,34001,34001,25001,26001,260010.895.800
01. Juni 20211,30001,38001,28001,32001,320015.576.400
28. Mai 20211,31001,34001,20001,25001,250020.309.300
27. Mai 20211,18001,32001,16001,32001,320028.300.400
26. Mai 20211,14001,18001,13001,16001,16006.639.100
25. Mai 20211,14001,17001,12001,13001,13004.000.500
24. Mai 20211,16001,18001,13001,13001,13004.956.700
21. Mai 20211,20001,24001,16001,16001,16009.218.600
20. Mai 20211,18001,20001,15001,18001,18007.581.700
19. Mai 20211,12001,19001,10001,16001,16009.652.600
18. Mai 20211,16001,21001,15001,16001,16008.437.300
17. Mai 20211,16001,19001,13001,15001,150011.383.200
14. Mai 20211,06001,15001,06001,14001,14008.551.000
13. Mai 20211,07001,12001,02001,04001,04008.732.800
12. Mai 20211,13001,16001,06001,06001,060010.091.100
11. Mai 20211,10001,17001,08001,15001,150010.072.200
10. Mai 20211,23001,23001,13001,14001,140014.868.800
07. Mai 20211,15001,21001,13001,19001,190010.855.700
06. Mai 20211,20001,22001,11001,15001,150021.937.500
05. Mai 20211,12001,20001,12001,20001,200018.374.700
04. Mai 20211,13001,17001,07001,08001,080023.924.600
03. Mai 20211,09001,18001,07001,16001,160042.990.500
30. Apr. 20211,05001,08001,04001,07001,07007.243.000
29. Apr. 20211,09001,11001,01001,07001,070013.184.200
28. Apr. 20211,01001,08001,01001,08001,080010.737.600
27. Apr. 20211,06001,07001,02001,03001,03007.669.000
26. Apr. 20211,00001,05001,00001,04001,040011.379.300
23. Apr. 20211,00001,03000,98001,00001,00007.586.200
22. Apr. 20211,03001,04000,98001,00001,00009.701.700
21. Apr. 20211,01001,09000,98001,02001,020013.156.900
20. Apr. 20210,97001,02000,93001,01001,010013.362.000
19. Apr. 20211,03001,05000,97000,98000,980015.833.000
16. Apr. 20211,04001,07001,00001,06001,060012.278.200
15. Apr. 20211,08001,09001,03001,04001,040012.448.100
14. Apr. 20211,12001,14001,05001,07001,070014.991.600
13. Apr. 20211,09001,11001,05001,07001,07009.409.500
12. Apr. 20211,13001,14001,03001,09001,090020.216.800
09. Apr. 20211,24001,25001,14001,16001,160014.073.900
08. Apr. 20211,24001,26001,20001,23001,230011.490.500
07. Apr. 20211,25001,25001,20001,20001,200012.246.200
06. Apr. 20211,33001,35001,21001,25001,250026.889.500
05. Apr. 20211,22001,33001,17001,30001,300050.693.700
01. Apr. 20211,12001,20001,10001,18001,180024.833.100
31. März 20211,09001,18001,06001,09001,090024.583.100
30. März 20211,07001,10001,03001,09001,090015.194.700
29. März 20211,09001,10001,02001,09001,090015.933.100
26. März 20211,07001,10001,03001,08001,080012.127.400
25. März 20211,01001,09001,01001,04001,040016.928.200
24. März 20211,11001,13001,01001,02001,020017.053.000
23. März 20211,19001,19001,07001,09001,090022.377.500
22. März 20211,13001,24001,12001,13001,130030.018.400
19. März 20211,12001,16001,09001,11001,110015.278.900
18. März 20211,17001,23001,08001,12001,120025.325.000
17. März 20211,14001,18001,12001,18001,180023.763.400
16. März 20211,28001,30001,14001,17001,170051.448.500
15. März 20211,31001,32001,22001,30001,300069.956.100
12. März 20211,02001,15000,99001,14001,140020.691.100
11. März 20210,98001,05000,98001,04001,040013.704.300
10. März 20211,04001,06000,97000,99000,990014.276.500
09. März 20211,01001,04000,98001,03001,030016.661.300
08. März 20211,02001,05000,96000,97000,970016.006.600
05. März 20211,05001,08000,86001,00001,000027.881.600
04. März 20211,10001,14000,96001,03001,030033.041.200
03. März 20211,24001,33001,08001,14001,140055.733.000
02. März 20211,07001,23001,02001,23001,230051.575.400
01. März 20211,10001,14001,05001,07001,070023.786.000
26. Feb. 20211,07001,10000,97001,05001,050039.403.200
25. Feb. 20211,15001,15001,04001,09001,090042.181.000
24. Feb. 20211,16001,20001,10001,16001,160034.645.700
23. Feb. 20211,04001,15000,93001,10001,100059.491.000
22. Feb. 20211,20001,34001,14001,19001,190058.128.300
19. Feb. 20211,32001,32001,15001,20001,200061.979.100
18. Feb. 20211,41001,45001,22001,27001,270081.312.300
17. Feb. 20211,56001,81001,37001,51001,5100181.328.400
16. Feb. 20211,28001,55001,24001,49001,4900219.113.700
12. Feb. 20211,33001,34001,07001,11001,1100153.970.500
11. Feb. 20210,97001,27000,95001,06001,0600148.692.300
10. Feb. 20211,04001,04000,90000,98000,980020.372.000
09. Feb. 20210,95000,95000,90000,93000,930013.646.200
08. Feb. 20210,84000,88000,80000,86000,860011.503.000
05. Feb. 20210,74000,78000,73000,78000,78004.182.400
04. Feb. 20210,76000,76000,72000,75000,75003.435.000
03. Feb. 20210,73000,76000,72000,74000,74003.814.600
02. Feb. 20210,75000,76000,69000,73000,73005.501.100
01. Feb. 20210,69000,80000,66000,74000,740016.384.800
29. Jan. 20210,67000,70000,64000,66000,66005.178.900
28. Jan. 20210,69000,70000,63000,66000,66006.813.900
27. Jan. 20210,66000,67000,62000,64000,64004.267.300
26. Jan. 20210,67000,72000,66000,69000,69004.424.100
25. Jan. 20210,71000,72000,65000,68000,68003.615.400
22. Jan. 20210,70000,71000,69000,70000,70002.373.700
21. Jan. 20210,75000,75000,68000,72000,72003.729.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...