Deutsche Märkte geschlossen

Denison Mines Corp. (DNN)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,1500-0,0600 (-4,96%)
Börsenschluss: 04:00PM EST
1,1500 0,00 (0,00%)
Nachbörse: 04:46PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20221,18001,19001,15001,15001,15003.825.160
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. 20221,20001,22001,17001,18001,18003.577.000
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. 20221,23001,31001,23001,27001,27008.005.800
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
02. Sept. 20221,30001,35001,29001,33001,33009.516.200
01. Sept. 20221,36001,39001,28001,30001,300011.302.300
31. Aug. 20221,38001,44001,33001,41001,410013.876.600
30. Aug. 20221,45001,45001,30001,40001,400019.333.100
29. Aug. 20221,18001,42001,17001,35001,350020.168.600
26. Aug. 20221,27001,27001,18001,21001,21006.261.900
25. Aug. 20221,30001,32001,22001,26001,260012.459.700
24. Aug. 20221,16001,30001,14001,28001,280018.411.600
23. Aug. 20221,05001,12001,04001,10001,10003.875.900
22. Aug. 20221,03001,06001,00001,06001,06005.254.900
19. Aug. 20221,09001,09001,03001,05001,05005.825.400
18. Aug. 20221,09001,11001,06001,11001,11003.188.600
17. Aug. 20221,14001,16001,08001,09001,09005.071.700
16. Aug. 20221,18001,19001,14001,16001,16003.834.700
15. Aug. 20221,19001,19001,15001,17001,17002.784.200
12. Aug. 20221,22001,23001,19001,21001,21002.582.900
11. Aug. 20221,20001,24001,20001,21001,21004.005.700
10. Aug. 20221,22001,22001,17001,19001,19003.767.600
09. Aug. 20221,24001,24001,16001,18001,18003.095.800
08. Aug. 20221,18001,28001,18001,24001,24007.593.100
05. Aug. 20221,16001,19001,13001,16001,16005.343.000
04. Aug. 20221,18001,20001,13001,15001,15005.170.100
03. Aug. 20221,22001,22001,17001,19001,19003.344.300
02. Aug. 20221,15001,20001,15001,19001,19004.497.500
01. Aug. 20221,18001,18001,15001,15001,15002.413.900
29. Juli 20221,20001,21001,15001,19001,190010.384.300
28. Juli 20221,21001,24001,17001,23001,23005.764.500
27. Juli 20221,15001,21001,14001,21001,21006.331.600
26. Juli 20221,12001,15001,10001,13001,13004.729.300
25. Juli 20221,08001,12001,03001,12001,12003.390.900
22. Juli 20221,12001,15001,05001,05001,05003.346.900
21. Juli 20221,16001,18001,12001,13001,13004.497.200
20. Juli 20221,16001,19001,13001,19001,19003.959.400
19. Juli 20221,12001,17001,09001,16001,16005.236.600
18. Juli 20221,05001,11001,05001,07001,07006.375.300
15. Juli 20221,05001,06001,02001,04001,04002.294.700
14. Juli 20220,95001,05000,94001,05001,05006.313.000
13. Juli 20220,97001,00000,96000,98000,98002.418.700
12. Juli 20221,00001,01000,97000,98000,98001.899.200
11. Juli 20221,03001,05000,99001,00001,00002.817.800
08. Juli 20221,02001,07001,01001,05001,05002.862.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...