Deutsche Märkte geschlossen
Nikkei 225
28.162,83 -120,20 (-0,42%) Dow Jones 30
33.849,46 -497,57 (-1,45%) BTC-EUR
15.685,97 -459,14 (-2,84%) CMC Crypto 200
380,17 -0,12 (-0,03%) Nasdaq Compositive
11.049,50 -176,86 (-1,58%) S&P 500
3.963,94 -62,18 (-1,54%)
Denison Mines Corp. (DNN)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Nov. 2022 | 1,1800 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 3.825.160 |
| 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 | 3.577.000 |
| 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 | 8.005.800 |
| 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 |
| 02. Sept. 2022 | 1,3000 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 9.516.200 |
| 01. Sept. 2022 | 1,3600 | 1,3900 | 1,2800 | 1,3000 | 1,3000 | 11.302.300 |
| 31. Aug. 2022 | 1,3800 | 1,4400 | 1,3300 | 1,4100 | 1,4100 | 13.876.600 |
| 30. Aug. 2022 | 1,4500 | 1,4500 | 1,3000 | 1,4000 | 1,4000 | 19.333.100 |
| 29. Aug. 2022 | 1,1800 | 1,4200 | 1,1700 | 1,3500 | 1,3500 | 20.168.600 |
| 26. Aug. 2022 | 1,2700 | 1,2700 | 1,1800 | 1,2100 | 1,2100 | 6.261.900 |
| 25. Aug. 2022 | 1,3000 | 1,3200 | 1,2200 | 1,2600 | 1,2600 | 12.459.700 |
| 24. Aug. 2022 | 1,1600 | 1,3000 | 1,1400 | 1,2800 | 1,2800 | 18.411.600 |
| 23. Aug. 2022 | 1,0500 | 1,1200 | 1,0400 | 1,1000 | 1,1000 | 3.875.900 |
| 22. Aug. 2022 | 1,0300 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 5.254.900 |
| 19. Aug. 2022 | 1,0900 | 1,0900 | 1,0300 | 1,0500 | 1,0500 | 5.825.400 |
| 18. Aug. 2022 | 1,0900 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | 3.188.600 |
| 17. Aug. 2022 | 1,1400 | 1,1600 | 1,0800 | 1,0900 | 1,0900 | 5.071.700 |
| 16. Aug. 2022 | 1,1800 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 3.834.700 |
| 15. Aug. 2022 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 2.784.200 |
| 12. Aug. 2022 | 1,2200 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 2.582.900 |
| 11. Aug. 2022 | 1,2000 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 4.005.700 |
| 10. Aug. 2022 | 1,2200 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 3.767.600 |
| 09. Aug. 2022 | 1,2400 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 3.095.800 |
| 08. Aug. 2022 | 1,1800 | 1,2800 | 1,1800 | 1,2400 | 1,2400 | 7.593.100 |
| 05. Aug. 2022 | 1,1600 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 5.343.000 |
| 04. Aug. 2022 | 1,1800 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 5.170.100 |
| 03. Aug. 2022 | 1,2200 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 3.344.300 |
| 02. Aug. 2022 | 1,1500 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 4.497.500 |
| 01. Aug. 2022 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 2.413.900 |
| 29. Juli 2022 | 1,2000 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 10.384.300 |
| 28. Juli 2022 | 1,2100 | 1,2400 | 1,1700 | 1,2300 | 1,2300 | 5.764.500 |
| 27. Juli 2022 | 1,1500 | 1,2100 | 1,1400 | 1,2100 | 1,2100 | 6.331.600 |
| 26. Juli 2022 | 1,1200 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 4.729.300 |
| 25. Juli 2022 | 1,0800 | 1,1200 | 1,0300 | 1,1200 | 1,1200 | 3.390.900 |
| 22. Juli 2022 | 1,1200 | 1,1500 | 1,0500 | 1,0500 | 1,0500 | 3.346.900 |
| 21. Juli 2022 | 1,1600 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 4.497.200 |
| 20. Juli 2022 | 1,1600 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 3.959.400 |
| 19. Juli 2022 | 1,1200 | 1,1700 | 1,0900 | 1,1600 | 1,1600 | 5.236.600 |
| 18. Juli 2022 | 1,0500 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 6.375.300 |
| 15. Juli 2022 | 1,0500 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 2.294.700 |
| 14. Juli 2022 | 0,9500 | 1,0500 | 0,9400 | 1,0500 | 1,0500 | 6.313.000 |
| 13. Juli 2022 | 0,9700 | 1,0000 | 0,9600 | 0,9800 | 0,9800 | 2.418.700 |
| 12. Juli 2022 | 1,0000 | 1,0100 | 0,9700 | 0,9800 | 0,9800 | 1.899.200 |
| 11. Juli 2022 | 1,0300 | 1,0500 | 0,9900 | 1,0000 | 1,0000 | 2.817.800 |
| 08. Juli 2022 | 1,0200 | 1,0700 | 1,0100 | 1,0500 | 1,0500 | 2.862.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
