Deutsche Märkte geschlossen

Denison Mines Corp. (DNN)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,4400+0,0200 (+1,41%)
Börsenschluss: 04:00PM EST
1,4400 0,00 (0,00%)
Nachbörse: 07:59PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231,41001,47001,40001,44001,44005.207.800
26. Jan. 20231,44001,46001,38001,42001,42004.844.000
25. Jan. 20231,42001,44001,36001,43001,43006.231.600
24. Jan. 20231,37001,43001,35001,43001,43009.078.300
23. Jan. 20231,35001,38001,31001,37001,37003.858.800
20. Jan. 20231,27001,36001,25001,35001,35004.938.000
19. Jan. 20231,23001,29001,22001,26001,26003.484.000
18. Jan. 20231,31001,34001,24001,24001,24006.327.300
17. Jan. 20231,30001,35001,28001,30001,30005.082.600
13. Jan. 20231,34001,37001,32001,35001,35003.151.100
12. Jan. 20231,35001,36001,31001,35001,35004.224.800
11. Jan. 20231,35001,36001,31001,35001,35003.744.400
10. Jan. 20231,30001,36001,29001,35001,35006.731.900
09. Jan. 20231,22001,31001,22001,30001,300010.463.400
06. Jan. 20231,12001,22001,12001,22001,22006.542.500
05. Jan. 20231,12001,15001,10001,12001,12003.329.400
04. Jan. 20231,14001,15001,11001,13001,13004.297.500
03. Jan. 20231,15001,18001,11001,11001,11005.160.200
30. Dez. 20221,13001,16001,12001,15001,15005.518.500
29. Dez. 20221,12001,15001,11001,14001,14002.694.300
28. Dez. 20221,15001,16001,10001,12001,12005.069.400
27. Dez. 20221,16001,18001,14001,14001,14003.960.000
23. Dez. 20221,17001,18001,15001,16001,16001.809.900
22. Dez. 20221,19001,20001,14001,17001,17003.476.100
21. Dez. 20221,14001,20001,13001,20001,20004.841.700
20. Dez. 20221,10001,15001,10001,11001,11003.470.000
19. Dez. 20221,15001,19001,10001,10001,10005.106.000
16. Dez. 20221,12001,17001,12001,17001,17004.839.500
15. Dez. 20221,11001,15001,09001,15001,15005.425.400
14. Dez. 20221,13001,14001,10001,11001,11003.466.000
13. Dez. 20221,18001,21001,13001,14001,14005.251.200
12. Dez. 20221,12001,17001,12001,17001,17006.465.900
09. Dez. 20221,15001,17001,10001,11001,11003.182.400
08. Dez. 20221,10001,17001,10001,15001,15004.789.600
07. Dez. 20221,09001,11001,06001,10001,10005.368.400
06. Dez. 20221,13001,14001,06001,08001,08004.400.900
05. Dez. 20221,17001,19001,12001,12001,12004.192.700
02. Dez. 20221,18001,20001,17001,18001,18001.784.900
01. Dez. 20221,23001,24001,18001,19001,19002.296.600
30. Nov. 20221,19001,23001,16001,22001,22005.174.300
29. Nov. 20221,17001,18001,15001,18001,18002.071.400
28. Nov. 20221,18001,19001,15001,15001,15003.837.900
25. Nov. 20221,20001,22001,19001,21001,21001.520.800
23. Nov. 20221,22001,24001,18001,21001,21002.683.400
22. Nov. 20221,16001,22001,16001,22001,22004.121.500
21. Nov. 20221,18001,18001,13001,15001,15004.426.400
18. Nov. 20221,20001,22001,17001,18001,18003.589.700
17. Nov. 20221,19001,21001,16001,20001,20003.420.800
16. Nov. 20221,25001,26001,19001,21001,21003.187.300
15. Nov. 20221,31001,31001,25001,26001,26003.770.600
14. Nov. 20221,27001,27001,23001,26001,26003.673.000
11. Nov. 20221,23001,31001,23001,27001,27008.013.200
10. Nov. 20221,23001,25001,21001,24001,24004.512.600
09. Nov. 20221,26001,27001,16001,17001,17004.310.900
08. Nov. 20221,24001,27001,20001,26001,26004.108.300
07. Nov. 20221,18001,25001,15001,24001,24003.616.500
04. Nov. 20221,20001,22001,15001,18001,18003.546.900
03. Nov. 20221,13001,20001,13001,16001,16003.433.600
02. Nov. 20221,22001,23001,13001,13001,13006.530.100
01. Nov. 20221,28001,30001,18001,22001,22002.700.500
31. Okt. 20221,27001,28001,24001,27001,27002.891.300
28. Okt. 20221,27001,28001,22001,27001,27003.482.700
27. Okt. 20221,31001,33001,25001,25001,25003.649.500
26. Okt. 20221,24001,31001,24001,30001,30005.158.500
25. Okt. 20221,19001,24001,18001,23001,23003.672.900
24. Okt. 20221,21001,22001,16001,19001,19003.931.400
21. Okt. 20221,17001,23001,16001,23001,23004.016.900
20. Okt. 20221,22001,25001,15001,17001,17002.423.200
19. Okt. 20221,19001,22001,17001,20001,20002.315.100
18. Okt. 20221,26001,28001,19001,22001,22003.902.300
17. Okt. 20221,13001,23001,13001,22001,22008.120.600
14. Okt. 20221,16001,19001,09001,10001,10005.247.900
13. Okt. 20221,10001,18001,09001,18001,18005.469.600
12. Okt. 20221,14001,17001,07001,14001,14006.239.100
11. Okt. 20221,13001,15001,09001,12001,12005.876.900
10. Okt. 20221,19001,19001,11001,11001,11003.487.100
07. Okt. 20221,21001,24001,17001,19001,19003.194.600
06. Okt. 20221,23001,29001,23001,23001,23002.433.000
05. Okt. 20221,24001,27001,21001,26001,26003.421.500
04. Okt. 20221,25001,28001,22001,27001,27004.886.700
03. Okt. 20221,20001,23001,18001,20001,20003.984.800
30. Sept. 20221,13001,19001,11001,19001,190013.343.200
29. Sept. 20221,20001,20001,12001,16001,16004.296.100
28. Sept. 20221,14001,21001,10001,21001,21005.164.000
27. Sept. 20221,10001,15001,09001,12001,12005.822.400
26. Sept. 20221,05001,11001,05001,06001,06005.508.400
23. Sept. 20221,13001,14001,06001,08001,08006.565.300
22. Sept. 20221,22001,23001,15001,16001,16005.631.100
21. Sept. 20221,24001,26001,18001,23001,23005.696.200
20. Sept. 20221,25001,29001,22001,24001,24003.208.700
19. Sept. 20221,22001,30001,21001,26001,26005.725.300
16. Sept. 20221,25001,29001,23001,26001,26007.334.000
15. Sept. 20221,39001,40001,30001,31001,31008.296.800
14. Sept. 20221,38001,43001,36001,39001,39007.177.400
13. Sept. 20221,38001,44001,35001,39001,390010.549.400
12. Sept. 20221,47001,48001,40001,42001,42004.924.900
09. Sept. 20221,45001,52001,42001,45001,450010.418.500
08. Sept. 20221,33001,45001,33001,45001,450011.824.000
07. Sept. 20221,34001,35001,28001,34001,34004.976.300
06. Sept. 20221,38001,39001,32001,33001,330010.958.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...