Deutsche Märkte schließen in 1 Stunde 28 Minute

Denison Mines Corp. (DNN)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,6100+0,0200 (+1,26%)
Ab 10:01AM EDT. Markt geöffnet.
Zeitraum:
12. Sept. 2023 - 12. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
12. Sept. 20241,60001,65001,60001,61001,61002.796.814
11. Sept. 20241,49001,60001,48001,59001,590020.830.900
10. Sept. 20241,46001,51001,43001,49001,490011.857.500
09. Sept. 20241,47001,48001,43001,44001,44009.368.300
06. Sept. 20241,49001,50001,40001,44001,440017.174.700
05. Sept. 20241,54001,55001,49001,49001,490016.837.000
04. Sept. 20241,54001,58001,51001,53001,530017.982.800
03. Sept. 20241,65001,67001,51001,53001,530020.451.700
30. Aug. 20241,67001,68001,62001,67001,67009.587.900
29. Aug. 20241,66001,69001,61001,65001,650016.875.000
28. Aug. 20241,67001,68001,61001,62001,620016.517.800
27. Aug. 20241,71001,73001,65001,71001,710015.574.200
26. Aug. 20241,75001,77001,69001,71001,710021.424.900
23. Aug. 20241,61001,77001,59001,71001,710028.188.100
22. Aug. 20241,57001,59001,49001,50001,50009.634.900
21. Aug. 20241,55001,58001,54001,57001,57009.966.300
20. Aug. 20241,60001,61001,54001,56001,560014.204.700
19. Aug. 20241,56001,63001,56001,59001,590013.026.600
16. Aug. 20241,61001,61001,53001,56001,560013.027.200
15. Aug. 20241,57001,63001,57001,61001,610013.094.200
14. Aug. 20241,54001,61001,53001,57001,570011.979.900
13. Aug. 20241,55001,55001,51001,53001,53009.686.400
12. Aug. 20241,50001,56001,50001,54001,540018.802.000
09. Aug. 20241,56001,58001,48001,48001,480013.487.800
08. Aug. 20241,52001,58001,51001,54001,540013.826.900
07. Aug. 20241,61001,63001,50001,50001,500020.075.200
06. Aug. 20241,57001,61001,54001,57001,570016.497.100
05. Aug. 20241,46001,54001,42001,54001,540027.486.500
02. Aug. 20241,70001,71001,57001,60001,600032.639.500
01. Aug. 20241,96001,96001,74001,76001,760033.499.800
31. Juli 20241,89001,99001,86001,97001,970036.096.500
30. Juli 20241,84001,87001,82001,86001,860014.042.500
29. Juli 20241,92001,94001,81001,85001,850011.838.700
26. Juli 20241,89001,93001,88001,93001,930013.884.900
25. Juli 20241,87001,91001,82001,88001,880018.912.200
24. Juli 20241,95001,97001,89001,90001,900015.400.300
23. Juli 20241,98002,00001,91001,96001,96009.313.300
22. Juli 20241,96001,99001,93001,98001,980011.405.000
19. Juli 20241,95001,98001,93001,95001,950011.336.500
18. Juli 20242,01002,03001,95001,95001,950020.322.300
17. Juli 20242,10002,12002,00002,00002,000022.569.600
16. Juli 20242,14002,17002,10002,13002,130019.832.100
15. Juli 20242,24002,26002,15002,16002,160023.829.700
12. Juli 20242,28002,30002,22002,24002,240011.060.000
11. Juli 20242,26002,29002,23002,28002,280010.581.500
10. Juli 20242,06002,26002,06002,24002,240024.271.100
09. Juli 20242,03002,09002,01002,06002,060011.540.100
08. Juli 20242,06002,10002,02002,03002,030016.893.200
05. Juli 20242,15002,15002,06002,06002,06007.351.500
03. Juli 20242,13002,17002,11002,12002,12008.538.300
02. Juli 20242,05002,12002,01002,12002,120015.326.700
01. Juli 20242,00002,08002,00002,05002,050011.513.400
28. Juni 20242,10002,13001,98001,99001,990020.772.400
27. Juni 20242,05002,11002,03002,10002,100014.524.400
26. Juni 20241,99002,07001,99002,02002,020011.877.100
25. Juni 20242,01002,04001,96001,99001,990015.007.700
24. Juni 20242,01002,07002,00002,01002,010011.390.100
21. Juni 20242,05002,09002,01002,02002,020014.780.600
20. Juni 20242,13002,13002,06002,09002,090016.792.400
18. Juni 20242,06002,14002,06002,11002,110010.251.200
17. Juni 20242,06002,11002,03002,06002,060014.415.700
14. Juni 20242,13002,14002,06002,06002,060011.873.600
13. Juni 20242,08002,16002,08002,14002,140013.211.400
12. Juni 20242,05002,08002,01002,08002,080014.437.700
11. Juni 20242,09002,10002,00002,01002,010017.163.500
10. Juni 20242,09002,16002,08002,12002,120015.023.600
07. Juni 20242,19002,20002,09002,10002,100012.532.300
06. Juni 20242,15002,26002,14002,20002,200013.910.800
05. Juni 20242,27002,28002,16002,17002,170012.180.000
04. Juni 20242,32002,33002,17002,23002,230022.948.600
03. Juni 20242,42002,43002,34002,37002,370015.087.000
31. Mai 20242,46002,47002,40002,42002,420015.931.600
30. Mai 20242,42002,45002,38002,42002,420017.032.000
29. Mai 20242,37002,42002,30002,42002,420019.132.700
28. Mai 20242,34002,40002,31002,40002,400015.583.600
24. Mai 20242,25002,33002,23002,32002,320013.234.700
23. Mai 20242,26002,28002,23002,24002,240012.790.600
22. Mai 20242,26002,30002,23002,24002,240023.024.400
21. Mai 20242,30002,33002,27002,28002,280017.379.700
20. Mai 20242,30002,32002,25002,29002,290019.793.300
17. Mai 20242,10002,27002,09002,24002,240035.492.800
16. Mai 20242,06002,13002,06002,10002,100011.271.500
15. Mai 20242,05002,09002,03002,06002,060012.512.900
14. Mai 20242,05002,08002,03002,05002,050013.333.000
13. Mai 20242,08002,12002,04002,04002,04009.520.300
10. Mai 20242,15002,17002,06002,07002,070014.107.100
09. Mai 20242,08002,15002,05002,14002,140014.395.100
08. Mai 20242,15002,17002,04002,08002,080022.383.100
07. Mai 20242,18002,24002,13002,14002,140014.900.400
06. Mai 20242,12002,23002,12002,19002,190021.335.600
03. Mai 20242,14002,16002,10002,13002,130018.189.900
02. Mai 20242,05002,14002,01002,11002,110017.497.300
01. Mai 20242,08002,14002,01002,04002,040026.863.100
30. Apr. 20242,11002,12001,98001,98001,980022.266.000
29. Apr. 20242,06002,14002,02002,14002,140025.615.600
26. Apr. 20241,95002,10001,95002,03002,030018.175.500
25. Apr. 20241,96002,00001,94001,97001,970014.551.100
24. Apr. 20242,03002,04001,97001,97001,970013.789.200
23. Apr. 20242,00002,04001,97001,99001,990012.981.400
22. Apr. 20241,99002,09001,96002,00002,000013.677.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...