Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
33.461,71 -25,18 (-0,08%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
34.872,22 +101,20 (+0,29%) CMC Crypto 200
789,61 +5,97 (+0,76%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Denison Mines Corp. (DNN)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2023 | 1,7400 | 1,8500 | 1,7300 | 1,8300 | 1,8300 | 12.408.800 |
| 29. Nov. 2023 | 1,8200 | 1,8200 | 1,7400 | 1,7400 | 1,7400 | 8.075.000 |
| 28. Nov. 2023 | 1,8700 | 1,8800 | 1,8200 | 1,8300 | 1,8300 | 6.824.800 |
| 27. Nov. 2023 | 1,8200 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 5.873.100 |
| 24. Nov. 2023 | 1,8500 | 1,8900 | 1,8400 | 1,8500 | 1,8500 | 2.962.000 |
| 22. Nov. 2023 | 1,8500 | 1,8500 | 1,7900 | 1,8500 | 1,8500 | 6.839.500 |
| 21. Nov. 2023 | 1,8500 | 1,8600 | 1,7900 | 1,8400 | 1,8400 | 10.255.800 |
| 20. Nov. 2023 | 1,7900 | 1,8400 | 1,7800 | 1,8400 | 1,8400 | 11.677.500 |
| 17. Nov. 2023 | 1,7600 | 1,8000 | 1,7400 | 1,7800 | 1,7800 | 12.469.200 |
| 16. Nov. 2023 | 1,6700 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 11.463.300 |
| 15. Nov. 2023 | 1,6900 | 1,6900 | 1,6400 | 1,6800 | 1,6800 | 5.969.300 |
| 14. Nov. 2023 | 1,6800 | 1,7000 | 1,6300 | 1,6900 | 1,6900 | 10.067.400 |
| 13. Nov. 2023 | 1,5800 | 1,6900 | 1,5700 | 1,6600 | 1,6600 | 9.807.200 |
| 10. Nov. 2023 | 1,5800 | 1,6100 | 1,5300 | 1,5900 | 1,5900 | 7.944.900 |
| 09. Nov. 2023 | 1,5400 | 1,6200 | 1,5300 | 1,5700 | 1,5700 | 10.499.900 |
| 08. Nov. 2023 | 1,5400 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 6.138.900 |
| 07. Nov. 2023 | 1,5300 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 9.445.300 |
| 06. Nov. 2023 | 1,6000 | 1,6100 | 1,5300 | 1,5400 | 1,5400 | 6.726.500 |
| 03. Nov. 2023 | 1,6200 | 1,6400 | 1,5900 | 1,6000 | 1,6000 | 8.525.800 |
| 02. Nov. 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 11.332.200 |
| 01. Nov. 2023 | 1,6300 | 1,6400 | 1,5800 | 1,6300 | 1,6300 | 9.203.100 |
| 31. Okt. 2023 | 1,5800 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 12.789.300 |
| 30. Okt. 2023 | 1,5200 | 1,5700 | 1,5200 | 1,5700 | 1,5700 | 6.805.200 |
| 27. Okt. 2023 | 1,5600 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 6.482.500 |
| 26. Okt. 2023 | 1,6000 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 7.254.100 |
| 25. Okt. 2023 | 1,5900 | 1,6400 | 1,5700 | 1,5800 | 1,5800 | 7.181.900 |
| 24. Okt. 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5800 | 1,5800 | 5.787.700 |
| 23. Okt. 2023 | 1,5200 | 1,5400 | 1,4700 | 1,5200 | 1,5200 | 7.636.600 |
| 20. Okt. 2023 | 1,5200 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 7.288.200 |
| 19. Okt. 2023 | 1,4900 | 1,5500 | 1,4600 | 1,5300 | 1,5300 | 7.685.300 |
| 18. Okt. 2023 | 1,4900 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 4.598.100 |
| 17. Okt. 2023 | 1,4400 | 1,5100 | 1,4400 | 1,4700 | 1,4700 | 8.982.900 |
| 16. Okt. 2023 | 1,5000 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 9.450.600 |
| 13. Okt. 2023 | 1,4500 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 12.229.300 |
| 12. Okt. 2023 | 1,4900 | 1,5100 | 1,4200 | 1,4500 | 1,4500 | 18.266.300 |
| 11. Okt. 2023 | 1,5000 | 1,5100 | 1,4700 | 1,4800 | 1,4800 | 36.955.800 |
| 10. Okt. 2023 | 1,5500 | 1,6500 | 1,5500 | 1,6200 | 1,6200 | 9.650.200 |
| 09. Okt. 2023 | 1,6000 | 1,6100 | 1,5300 | 1,5700 | 1,5700 | 3.175.400 |
| 06. Okt. 2023 | 1,5300 | 1,6400 | 1,5200 | 1,6000 | 1,6000 | 6.436.300 |
| 05. Okt. 2023 | 1,5400 | 1,6000 | 1,5300 | 1,5600 | 1,5600 | 7.160.400 |
| 04. Okt. 2023 | 1,5500 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 10.515.400 |
| 03. Okt. 2023 | 1,5600 | 1,6500 | 1,5600 | 1,5800 | 1,5800 | 9.461.700 |
| 02. Okt. 2023 | 1,6300 | 1,6500 | 1,5600 | 1,5800 | 1,5800 | 11.893.500 |
| 29. Sept. 2023 | 1,7900 | 1,7900 | 1,6500 | 1,6500 | 1,6500 | 21.332.700 |
| 28. Sept. 2023 | 1,6900 | 1,7900 | 1,6800 | 1,7500 | 1,7500 | 15.071.500 |
| 27. Sept. 2023 | 1,6800 | 1,7200 | 1,6300 | 1,6700 | 1,6700 | 13.018.100 |
| 26. Sept. 2023 | 1,7400 | 1,7400 | 1,6400 | 1,6400 | 1,6400 | 14.486.800 |
| 25. Sept. 2023 | 1,6300 | 1,7300 | 1,6100 | 1,7200 | 1,7200 | 14.254.800 |
| 22. Sept. 2023 | 1,5600 | 1,6800 | 1,5600 | 1,6300 | 1,6300 | 11.350.400 |
| 21. Sept. 2023 | 1,5500 | 1,6000 | 1,5300 | 1,5700 | 1,5700 | 6.025.100 |
| 20. Sept. 2023 | 1,5800 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 8.467.800 |
| 19. Sept. 2023 | 1,6600 | 1,6800 | 1,5800 | 1,6100 | 1,6100 | 16.333.000 |
| 18. Sept. 2023 | 1,6500 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 13.487.900 |
| 15. Sept. 2023 | 1,6000 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | 18.533.200 |
| 14. Sept. 2023 | 1,5400 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 15.747.500 |
| 13. Sept. 2023 | 1,4800 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 14.872.300 |
| 12. Sept. 2023 | 1,4500 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 9.060.300 |
| 11. Sept. 2023 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 7.066.900 |
| 08. Sept. 2023 | 1,3900 | 1,4400 | 1,3800 | 1,4300 | 1,4300 | 5.419.200 |
| 07. Sept. 2023 | 1,4000 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 5.538.900 |
| 06. Sept. 2023 | 1,4800 | 1,4800 | 1,3900 | 1,4200 | 1,4200 | 6.608.200 |
| 05. Sept. 2023 | 1,4500 | 1,4700 | 1,4100 | 1,4600 | 1,4600 | 7.837.100 |
| 01. Sept. 2023 | 1,4300 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 3.960.400 |
| 31. Aug. 2023 | 1,4400 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 3.625.700 |
| 30. Aug. 2023 | 1,3800 | 1,4300 | 1,3700 | 1,4200 | 1,4200 | 6.024.600 |
| 29. Aug. 2023 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 3.428.700 |
| 28. Aug. 2023 | 1,3900 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 4.006.900 |
| 25. Aug. 2023 | 1,3900 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | 6.523.000 |
| 24. Aug. 2023 | 1,4200 | 1,4300 | 1,3300 | 1,3800 | 1,3800 | 5.077.400 |
| 23. Aug. 2023 | 1,4000 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 6.144.900 |
| 22. Aug. 2023 | 1,4400 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 6.422.100 |
| 21. Aug. 2023 | 1,3700 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 9.229.100 |
| 18. Aug. 2023 | 1,3000 | 1,3700 | 1,2900 | 1,3700 | 1,3700 | 4.492.300 |
| 17. Aug. 2023 | 1,3300 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 4.234.500 |
| 16. Aug. 2023 | 1,3300 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 3.172.500 |
| 15. Aug. 2023 | 1,3800 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 4.933.800 |
| 14. Aug. 2023 | 1,3600 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 3.544.500 |
| 11. Aug. 2023 | 1,3100 | 1,3900 | 1,3100 | 1,3800 | 1,3800 | 6.205.400 |
| 10. Aug. 2023 | 1,3700 | 1,4100 | 1,2900 | 1,3100 | 1,3100 | 9.040.100 |
| 09. Aug. 2023 | 1,3000 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 4.011.900 |
| 08. Aug. 2023 | 1,2700 | 1,3100 | 1,2300 | 1,3100 | 1,3100 | 4.035.600 |
| 07. Aug. 2023 | 1,3000 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 4.931.400 |
| 04. Aug. 2023 | 1,2500 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 3.390.700 |
| 03. Aug. 2023 | 1,2400 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 2.830.900 |
| 02. Aug. 2023 | 1,2600 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 4.045.600 |
| 01. Aug. 2023 | 1,2700 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 2.897.200 |
| 31. Juli 2023 | 1,2600 | 1,3300 | 1,2500 | 1,2800 | 1,2800 | 6.388.100 |
| 28. Juli 2023 | 1,2100 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 3.536.600 |
| 27. Juli 2023 | 1,2600 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 6.026.300 |
| 26. Juli 2023 | 1,2600 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 2.092.200 |
| 25. Juli 2023 | 1,2200 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 2.637.600 |
| 24. Juli 2023 | 1,2100 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 2.235.900 |
| 21. Juli 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 2.716.100 |
| 20. Juli 2023 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 2.864.100 |
| 19. Juli 2023 | 1,2700 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 3.564.100 |
| 18. Juli 2023 | 1,2400 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 3.188.900 |
| 17. Juli 2023 | 1,2100 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 2.638.700 |
| 14. Juli 2023 | 1,2800 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 2.449.200 |
| 13. Juli 2023 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 3.369.000 |
| 12. Juli 2023 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 2.764.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
