Deutsche Märkte geschlossen
DAX
12.783,77 -219,58 (-1,69%) Euro Stoxx 50
3.454,86 -59,46 (-1,69%) Dow Jones 30
30.905,17 -124,14 (-0,40%) Gold
1.812,70 -4,80 (-0,26%) EUR/USD
1,0473 +0,0030 (+0,28%) BTC-EUR
18.331,52 -910,02 (-4,73%)
Denison Mines Corp. (DNN)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:40PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Juni 2022 | 0,9800 | 0,9946 | 0,9500 | 0,9884 | 0,9884 | 4.639.893 |
| 29. Juni 2022 | 1,0400 | 1,0600 | 0,9800 | 1,0000 | 1,0000 | 6.882.800 |
| 28. Juni 2022 | 1,1200 | 1,1200 | 1,0400 | 1,0500 | 1,0500 | 3.692.400 |
| 27. Juni 2022 | 1,0900 | 1,1400 | 1,0800 | 1,1000 | 1,1000 | 5.152.600 |
| 24. Juni 2022 | 1,0000 | 1,1000 | 1,0000 | 1,0900 | 1,0900 | 6.757.300 |
| 23. Juni 2022 | 1,0200 | 1,0400 | 0,9700 | 1,0000 | 1,0000 | 7.669.500 |
| 22. Juni 2022 | 1,0400 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 6.712.400 |
| 21. Juni 2022 | 1,0200 | 1,0900 | 1,0200 | 1,0600 | 1,0600 | 5.044.400 |
| 17. Juni 2022 | 1,0100 | 1,0300 | 0,9800 | 1,0000 | 1,0000 | 7.572.900 |
| 16. Juni 2022 | 1,0200 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 9.845.100 |
| 15. Juni 2022 | 1,0400 | 1,0800 | 1,0100 | 1,0700 | 1,0700 | 7.325.300 |
| 14. Juni 2022 | 1,1100 | 1,1200 | 1,0100 | 1,0200 | 1,0200 | 9.336.800 |
| 13. Juni 2022 | 1,1400 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | 6.123.500 |
| 10. Juni 2022 | 1,2200 | 1,2600 | 1,1700 | 1,2200 | 1,2200 | 6.357.700 |
| 09. Juni 2022 | 1,3200 | 1,3200 | 1,2400 | 1,2400 | 1,2400 | 6.768.200 |
| 08. Juni 2022 | 1,3800 | 1,4000 | 1,3000 | 1,3300 | 1,3300 | 13.201.500 |
| 07. Juni 2022 | 1,2500 | 1,3800 | 1,2200 | 1,3700 | 1,3700 | 17.743.200 |
| 06. Juni 2022 | 1,2600 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 4.137.600 |
| 03. Juni 2022 | 1,2500 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 4.298.200 |
| 02. Juni 2022 | 1,2200 | 1,2900 | 1,2000 | 1,2700 | 1,2700 | 6.258.100 |
| 01. Juni 2022 | 1,2400 | 1,2500 | 1,1700 | 1,2100 | 1,2100 | 5.319.800 |
| 31. Mai 2022 | 1,2700 | 1,3200 | 1,2100 | 1,2200 | 1,2200 | 6.430.900 |
| 27. Mai 2022 | 1,2200 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 5.258.800 |
| 26. Mai 2022 | 1,1500 | 1,2200 | 1,1400 | 1,1900 | 1,1900 | 5.476.400 |
| 25. Mai 2022 | 1,1300 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 4.634.000 |
| 24. Mai 2022 | 1,1300 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 5.375.600 |
| 23. Mai 2022 | 1,1300 | 1,1700 | 1,0800 | 1,1600 | 1,1600 | 6.157.500 |
| 20. Mai 2022 | 1,1500 | 1,1500 | 1,0700 | 1,1300 | 1,1300 | 6.364.800 |
| 19. Mai 2022 | 1,0600 | 1,1400 | 1,0600 | 1,1300 | 1,1300 | 7.722.300 |
| 18. Mai 2022 | 1,1700 | 1,1900 | 1,0700 | 1,1000 | 1,1000 | 7.480.800 |
| 17. Mai 2022 | 1,1300 | 1,2000 | 1,1100 | 1,1900 | 1,1900 | 10.510.900 |
| 16. Mai 2022 | 1,1100 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 9.447.200 |
| 13. Mai 2022 | 1,0700 | 1,1400 | 1,0500 | 1,0900 | 1,0900 | 10.504.900 |
| 12. Mai 2022 | 1,0000 | 1,0800 | 0,9800 | 1,0200 | 1,0200 | 15.548.900 |
| 11. Mai 2022 | 1,0800 | 1,1300 | 1,0200 | 1,0300 | 1,0300 | 9.503.500 |
| 10. Mai 2022 | 1,0700 | 1,1300 | 1,0300 | 1,0800 | 1,0800 | 10.541.100 |
| 09. Mai 2022 | 1,1300 | 1,1500 | 1,0400 | 1,0500 | 1,0500 | 18.126.200 |
| 06. Mai 2022 | 1,1800 | 1,2300 | 1,1400 | 1,2000 | 1,2000 | 8.609.500 |
| 05. Mai 2022 | 1,3600 | 1,3900 | 1,2100 | 1,2200 | 1,2200 | 12.283.700 |
| 04. Mai 2022 | 1,2900 | 1,3600 | 1,2400 | 1,3600 | 1,3600 | 8.431.000 |
| 03. Mai 2022 | 1,2600 | 1,3100 | 1,2600 | 1,3000 | 1,3000 | 6.608.200 |
| 02. Mai 2022 | 1,2700 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 8.373.700 |
| 29. Apr. 2022 | 1,3700 | 1,4200 | 1,2800 | 1,3100 | 1,3100 | 9.218.100 |
| 28. Apr. 2022 | 1,3200 | 1,3700 | 1,2500 | 1,3600 | 1,3600 | 9.450.300 |
| 27. Apr. 2022 | 1,3000 | 1,3600 | 1,2900 | 1,3100 | 1,3100 | 10.426.700 |
| 26. Apr. 2022 | 1,4000 | 1,4100 | 1,2900 | 1,3000 | 1,3000 | 11.602.100 |
| 25. Apr. 2022 | 1,3500 | 1,3900 | 1,3000 | 1,3800 | 1,3800 | 14.023.800 |
| 22. Apr. 2022 | 1,5000 | 1,5200 | 1,3700 | 1,4300 | 1,4300 | 14.795.500 |
| 21. Apr. 2022 | 1,6600 | 1,6700 | 1,5000 | 1,5100 | 1,5100 | 12.698.400 |
| 20. Apr. 2022 | 1,6100 | 1,6800 | 1,5600 | 1,6700 | 1,6700 | 11.416.600 |
| 19. Apr. 2022 | 1,7000 | 1,7100 | 1,5800 | 1,6000 | 1,6000 | 13.073.100 |
| 18. Apr. 2022 | 1,7600 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 9.504.400 |
| 14. Apr. 2022 | 1,8200 | 1,8200 | 1,7200 | 1,7400 | 1,7400 | 9.366.400 |
| 13. Apr. 2022 | 1,7700 | 1,8200 | 1,7400 | 1,7900 | 1,7900 | 17.056.600 |
| 12. Apr. 2022 | 1,7700 | 1,8000 | 1,7100 | 1,7400 | 1,7400 | 9.742.400 |
| 11. Apr. 2022 | 1,7500 | 1,7900 | 1,6700 | 1,7300 | 1,7300 | 10.841.700 |
| 08. Apr. 2022 | 1,8100 | 1,8300 | 1,7300 | 1,7500 | 1,7500 | 12.716.100 |
| 07. Apr. 2022 | 1,6200 | 1,8100 | 1,6100 | 1,7900 | 1,7900 | 24.502.700 |
| 06. Apr. 2022 | 1,6100 | 1,6200 | 1,5300 | 1,6100 | 1,6100 | 11.175.000 |
| 05. Apr. 2022 | 1,6700 | 1,7700 | 1,6000 | 1,6100 | 1,6100 | 15.027.000 |
| 04. Apr. 2022 | 1,6800 | 1,6900 | 1,6000 | 1,6300 | 1,6300 | 6.383.800 |
| 01. Apr. 2022 | 1,6300 | 1,7000 | 1,6200 | 1,6400 | 1,6400 | 7.159.100 |
| 31. März 2022 | 1,6400 | 1,7100 | 1,5900 | 1,6000 | 1,6000 | 15.470.000 |
| 30. März 2022 | 1,6700 | 1,7400 | 1,6200 | 1,6300 | 1,6300 | 9.618.700 |
| 29. März 2022 | 1,5700 | 1,6500 | 1,4700 | 1,6500 | 1,6500 | 12.545.700 |
| 28. März 2022 | 1,6400 | 1,6500 | 1,5300 | 1,5500 | 1,5500 | 13.074.800 |
| 25. März 2022 | 1,7200 | 1,7400 | 1,6400 | 1,6700 | 1,6700 | 8.985.200 |
| 24. März 2022 | 1,6900 | 1,7500 | 1,6300 | 1,7200 | 1,7200 | 8.611.700 |
| 23. März 2022 | 1,7500 | 1,7900 | 1,6700 | 1,6900 | 1,6900 | 9.389.600 |
| 22. März 2022 | 1,6900 | 1,7700 | 1,6700 | 1,7300 | 1,7300 | 7.400.400 |
| 21. März 2022 | 1,6600 | 1,7900 | 1,6600 | 1,7100 | 1,7100 | 12.902.800 |
| 18. März 2022 | 1,6300 | 1,7000 | 1,6000 | 1,6300 | 1,6300 | 9.873.300 |
| 17. März 2022 | 1,5000 | 1,6500 | 1,5000 | 1,6400 | 1,6400 | 12.411.200 |
| 16. März 2022 | 1,5300 | 1,5600 | 1,4100 | 1,4700 | 1,4700 | 12.902.000 |
| 15. März 2022 | 1,4500 | 1,5100 | 1,3900 | 1,4800 | 1,4800 | 9.677.000 |
| 14. März 2022 | 1,6000 | 1,6100 | 1,4500 | 1,4700 | 1,4700 | 15.946.600 |
| 11. März 2022 | 1,7200 | 1,7600 | 1,6200 | 1,6400 | 1,6400 | 14.749.600 |
| 10. März 2022 | 1,7500 | 1,8200 | 1,6900 | 1,7600 | 1,7600 | 24.410.200 |
| 09. März 2022 | 1,5900 | 1,7900 | 1,5200 | 1,7300 | 1,7300 | 28.455.600 |
| 08. März 2022 | 1,5600 | 1,6700 | 1,5000 | 1,6200 | 1,6200 | 18.017.000 |
| 07. März 2022 | 1,5200 | 1,6100 | 1,4800 | 1,5000 | 1,5000 | 14.358.500 |
| 04. März 2022 | 1,4200 | 1,4900 | 1,3500 | 1,4400 | 1,4400 | 17.212.300 |
| 03. März 2022 | 1,6100 | 1,6200 | 1,4900 | 1,5200 | 1,5200 | 13.468.300 |
| 02. März 2022 | 1,5400 | 1,6200 | 1,5000 | 1,6100 | 1,6100 | 9.473.200 |
| 01. März 2022 | 1,5500 | 1,5700 | 1,4600 | 1,5200 | 1,5200 | 10.858.900 |
| 28. Feb. 2022 | 1,4200 | 1,5200 | 1,4000 | 1,4900 | 1,4900 | 17.130.900 |
| 25. Feb. 2022 | 1,3400 | 1,3900 | 1,2600 | 1,3700 | 1,3700 | 12.640.000 |
| 24. Feb. 2022 | 1,2000 | 1,3500 | 1,1900 | 1,3300 | 1,3300 | 17.615.200 |
| 23. Feb. 2022 | 1,2600 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 7.733.100 |
| 22. Feb. 2022 | 1,1800 | 1,2800 | 1,1700 | 1,2400 | 1,2400 | 9.641.100 |
| 18. Feb. 2022 | 1,2200 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 4.995.700 |
| 17. Feb. 2022 | 1,2600 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 5.139.900 |
| 16. Feb. 2022 | 1,2900 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 5.058.900 |
| 15. Feb. 2022 | 1,2600 | 1,3000 | 1,2400 | 1,2800 | 1,2800 | 3.606.100 |
| 14. Feb. 2022 | 1,2600 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 4.182.600 |
| 11. Feb. 2022 | 1,2900 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | 5.917.700 |
| 10. Feb. 2022 | 1,3000 | 1,3800 | 1,2700 | 1,2900 | 1,2900 | 11.370.700 |
| 09. Feb. 2022 | 1,2500 | 1,3500 | 1,2400 | 1,3500 | 1,3500 | 13.322.300 |
| 08. Feb. 2022 | 1,2000 | 1,2300 | 1,1700 | 1,2200 | 1,2200 | 4.418.000 |
| 07. Feb. 2022 | 1,1800 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 4.271.900 |
| *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.
