Deutsche Märkte geschlossen
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0871 -0,0021 (-0,1957%) BTC-EUR
21.917,81 +572,37 (+2,68%)
Denison Mines Corp. (DNN)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 1,4100 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 5.207.800 |
| 26. Jan. 2023 | 1,4400 | 1,4600 | 1,3800 | 1,4200 | 1,4200 | 4.844.000 |
| 25. Jan. 2023 | 1,4200 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 6.231.600 |
| 24. Jan. 2023 | 1,3700 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 9.078.300 |
| 23. Jan. 2023 | 1,3500 | 1,3800 | 1,3100 | 1,3700 | 1,3700 | 3.858.800 |
| 20. Jan. 2023 | 1,2700 | 1,3600 | 1,2500 | 1,3500 | 1,3500 | 4.938.000 |
| 19. Jan. 2023 | 1,2300 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 3.484.000 |
| 18. Jan. 2023 | 1,3100 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 6.327.300 |
| 17. Jan. 2023 | 1,3000 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 5.082.600 |
| 13. Jan. 2023 | 1,3400 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 3.151.100 |
| 12. Jan. 2023 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 4.224.800 |
| 11. Jan. 2023 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 3.744.400 |
| 10. Jan. 2023 | 1,3000 | 1,3600 | 1,2900 | 1,3500 | 1,3500 | 6.731.900 |
| 09. Jan. 2023 | 1,2200 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | 10.463.400 |
| 06. Jan. 2023 | 1,1200 | 1,2200 | 1,1200 | 1,2200 | 1,2200 | 6.542.500 |
| 05. Jan. 2023 | 1,1200 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 3.329.400 |
| 04. Jan. 2023 | 1,1400 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 4.297.500 |
| 03. Jan. 2023 | 1,1500 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 5.160.200 |
| 30. Dez. 2022 | 1,1300 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 5.518.500 |
| 29. Dez. 2022 | 1,1200 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 2.694.300 |
| 28. Dez. 2022 | 1,1500 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 5.069.400 |
| 27. Dez. 2022 | 1,1600 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 3.960.000 |
| 23. Dez. 2022 | 1,1700 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 1.809.900 |
| 22. Dez. 2022 | 1,1900 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 3.476.100 |
| 21. Dez. 2022 | 1,1400 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 4.841.700 |
| 20. Dez. 2022 | 1,1000 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 3.470.000 |
| 19. Dez. 2022 | 1,1500 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 5.106.000 |
| 16. Dez. 2022 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 4.839.500 |
| 15. Dez. 2022 | 1,1100 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 5.425.400 |
| 14. Dez. 2022 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 3.466.000 |
| 13. Dez. 2022 | 1,1800 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 5.251.200 |
| 12. Dez. 2022 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 6.465.900 |
| 09. Dez. 2022 | 1,1500 | 1,1700 | 1,1000 | 1,1100 | 1,1100 | 3.182.400 |
| 08. Dez. 2022 | 1,1000 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 4.789.600 |
| 07. Dez. 2022 | 1,0900 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 5.368.400 |
| 06. Dez. 2022 | 1,1300 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 4.400.900 |
| 05. Dez. 2022 | 1,1700 | 1,1900 | 1,1200 | 1,1200 | 1,1200 | 4.192.700 |
| 02. Dez. 2022 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 1.784.900 |
| 01. Dez. 2022 | 1,2300 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 2.296.600 |
| 30. Nov. 2022 | 1,1900 | 1,2300 | 1,1600 | 1,2200 | 1,2200 | 5.174.300 |
| 29. Nov. 2022 | 1,1700 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 2.071.400 |
| 28. Nov. 2022 | 1,1800 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 3.837.900 |
| 25. Nov. 2022 | 1,2000 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 1.520.800 |
| 23. Nov. 2022 | 1,2200 | 1,2400 | 1,1800 | 1,2100 | 1,2100 | 2.683.400 |
| 22. Nov. 2022 | 1,1600 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 4.121.500 |
| 21. Nov. 2022 | 1,1800 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 4.426.400 |
| 18. Nov. 2022 | 1,2000 | 1,2200 | 1,1700 | 1,1800 | 1,1800 | 3.589.700 |
| 17. Nov. 2022 | 1,1900 | 1,2100 | 1,1600 | 1,2000 | 1,2000 | 3.420.800 |
| 16. Nov. 2022 | 1,2500 | 1,2600 | 1,1900 | 1,2100 | 1,2100 | 3.187.300 |
| 15. Nov. 2022 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 3.770.600 |
| 14. Nov. 2022 | 1,2700 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 3.673.000 |
| 11. Nov. 2022 | 1,2300 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 8.013.200 |
| 10. Nov. 2022 | 1,2300 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 4.512.600 |
| 09. Nov. 2022 | 1,2600 | 1,2700 | 1,1600 | 1,1700 | 1,1700 | 4.310.900 |
| 08. Nov. 2022 | 1,2400 | 1,2700 | 1,2000 | 1,2600 | 1,2600 | 4.108.300 |
| 07. Nov. 2022 | 1,1800 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 3.616.500 |
| 04. Nov. 2022 | 1,2000 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 3.546.900 |
| 03. Nov. 2022 | 1,1300 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 3.433.600 |
| 02. Nov. 2022 | 1,2200 | 1,2300 | 1,1300 | 1,1300 | 1,1300 | 6.530.100 |
| 01. Nov. 2022 | 1,2800 | 1,3000 | 1,1800 | 1,2200 | 1,2200 | 2.700.500 |
| 31. Okt. 2022 | 1,2700 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 2.891.300 |
| 28. Okt. 2022 | 1,2700 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 3.482.700 |
| 27. Okt. 2022 | 1,3100 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 3.649.500 |
| 26. Okt. 2022 | 1,2400 | 1,3100 | 1,2400 | 1,3000 | 1,3000 | 5.158.500 |
| 25. Okt. 2022 | 1,1900 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 3.672.900 |
| 24. Okt. 2022 | 1,2100 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 3.931.400 |
| 21. Okt. 2022 | 1,1700 | 1,2300 | 1,1600 | 1,2300 | 1,2300 | 4.016.900 |
| 20. Okt. 2022 | 1,2200 | 1,2500 | 1,1500 | 1,1700 | 1,1700 | 2.423.200 |
| 19. Okt. 2022 | 1,1900 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 2.315.100 |
| 18. Okt. 2022 | 1,2600 | 1,2800 | 1,1900 | 1,2200 | 1,2200 | 3.902.300 |
| 17. Okt. 2022 | 1,1300 | 1,2300 | 1,1300 | 1,2200 | 1,2200 | 8.120.600 |
| 14. Okt. 2022 | 1,1600 | 1,1900 | 1,0900 | 1,1000 | 1,1000 | 5.247.900 |
| 13. Okt. 2022 | 1,1000 | 1,1800 | 1,0900 | 1,1800 | 1,1800 | 5.469.600 |
| 12. Okt. 2022 | 1,1400 | 1,1700 | 1,0700 | 1,1400 | 1,1400 | 6.239.100 |
| 11. Okt. 2022 | 1,1300 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 5.876.900 |
| 10. Okt. 2022 | 1,1900 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 3.487.100 |
| 07. Okt. 2022 | 1,2100 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 3.194.600 |
| 06. Okt. 2022 | 1,2300 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | 2.433.000 |
| 05. Okt. 2022 | 1,2400 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 3.421.500 |
| 04. Okt. 2022 | 1,2500 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 4.886.700 |
| 03. Okt. 2022 | 1,2000 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 3.984.800 |
| 30. Sept. 2022 | 1,1300 | 1,1900 | 1,1100 | 1,1900 | 1,1900 | 13.343.200 |
| 29. Sept. 2022 | 1,2000 | 1,2000 | 1,1200 | 1,1600 | 1,1600 | 4.296.100 |
| 28. Sept. 2022 | 1,1400 | 1,2100 | 1,1000 | 1,2100 | 1,2100 | 5.164.000 |
| 27. Sept. 2022 | 1,1000 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 5.822.400 |
| 26. Sept. 2022 | 1,0500 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 5.508.400 |
| 23. Sept. 2022 | 1,1300 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 6.565.300 |
| 22. Sept. 2022 | 1,2200 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 5.631.100 |
| 21. Sept. 2022 | 1,2400 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 5.696.200 |
| 20. Sept. 2022 | 1,2500 | 1,2900 | 1,2200 | 1,2400 | 1,2400 | 3.208.700 |
| 19. Sept. 2022 | 1,2200 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 5.725.300 |
| 16. Sept. 2022 | 1,2500 | 1,2900 | 1,2300 | 1,2600 | 1,2600 | 7.334.000 |
| 15. Sept. 2022 | 1,3900 | 1,4000 | 1,3000 | 1,3100 | 1,3100 | 8.296.800 |
| 14. Sept. 2022 | 1,3800 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 7.177.400 |
| 13. Sept. 2022 | 1,3800 | 1,4400 | 1,3500 | 1,3900 | 1,3900 | 10.549.400 |
| 12. Sept. 2022 | 1,4700 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 4.924.900 |
| 09. Sept. 2022 | 1,4500 | 1,5200 | 1,4200 | 1,4500 | 1,4500 | 10.418.500 |
| 08. Sept. 2022 | 1,3300 | 1,4500 | 1,3300 | 1,4500 | 1,4500 | 11.824.000 |
| 07. Sept. 2022 | 1,3400 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 4.976.300 |
| 06. Sept. 2022 | 1,3800 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 10.958.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
