Deutsche Märkte schließen in 2 Stunden 20 Minuten

Denison Mines Corp. (DNN)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,8400-0,0200 (-1,08%)
Börsenschluss: 4:00PM EDT
1,8500 +0,01 (+0,54%)
Vorbörslich: 09:09AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Okt. 20211,90001,91001,78001,84001,840020.966.200
18. Okt. 20211,69001,90001,68001,86001,860035.873.300
15. Okt. 20211,65001,72001,59001,65001,65009.923.500
14. Okt. 20211,73001,78001,62001,65001,650021.740.400
13. Okt. 20211,64001,78001,54001,71001,710033.212.100
12. Okt. 20211,41001,64001,39001,62001,620028.729.600
11. Okt. 20211,38001,43001,36001,43001,43007.926.900
08. Okt. 20211,39001,44001,35001,37001,37008.914.100
07. Okt. 20211,37001,44001,35001,40001,40008.946.200
06. Okt. 20211,41001,41001,32001,35001,350016.004.800
05. Okt. 20211,48001,51001,43001,45001,45008.597.500
04. Okt. 20211,53001,57001,40001,44001,440022.396.500
01. Okt. 20211,45001,53001,40001,51001,510017.341.700
30. Sept. 20211,34001,49001,33001,47001,470023.730.800
29. Sept. 20211,38001,40001,32001,34001,340011.960.100
28. Sept. 20211,42001,45001,35001,38001,380015.581.500
27. Sept. 20211,35001,46001,35001,44001,440014.377.600
24. Sept. 20211,41001,43001,30001,33001,330022.557.200
23. Sept. 20211,40001,45001,32001,45001,450018.252.000
22. Sept. 20211,45001,51001,37001,37001,370021.543.900
21. Sept. 20211,48001,51001,41001,41001,410025.232.900
20. Sept. 20211,48001,51001,38001,41001,410027.872.900
17. Sept. 20211,69001,72001,53001,61001,610030.629.900
16. Sept. 20211,80001,80001,65001,70001,700021.342.600
15. Sept. 20211,61001,78001,61001,78001,780036.922.300
14. Sept. 20211,69001,70001,51001,61001,610034.029.700
13. Sept. 20211,70001,73001,61001,63001,630050.696.000
10. Sept. 20211,42001,63001,42001,59001,590049.322.100
09. Sept. 20211,42001,45001,35001,41001,410013.266.200
08. Sept. 20211,51001,52001,38001,45001,450018.010.600
07. Sept. 20211,50001,55001,43001,51001,510040.793.000
03. Sept. 20211,46001,50001,37001,41001,410028.484.100
02. Sept. 20211,30001,42001,30001,40001,400025.156.000
01. Sept. 20211,27001,29001,23001,29001,290012.441.500
31. Aug. 20211,18001,28001,16001,27001,270012.844.700
30. Aug. 20211,14001,18001,13001,18001,18005.912.000
27. Aug. 20211,08001,15001,08001,13001,13008.500.000
26. Aug. 20211,10001,12001,07001,08001,08002.514.100
25. Aug. 20211,09001,12001,08001,10001,10003.822.200
24. Aug. 20211,10001,12001,07001,08001,08005.789.800
23. Aug. 20211,03001,10001,03001,10001,10004.948.800
20. Aug. 20210,99001,03000,98001,03001,03005.313.700
19. Aug. 20211,03001,04000,98000,98000,98005.502.800
18. Aug. 20211,01001,07001,00001,03001,03005.142.600
17. Aug. 20211,02001,04001,00001,01001,01004.152.500
16. Aug. 20211,06001,07001,00001,03001,03005.188.600
13. Aug. 20211,08001,09001,06001,07001,07003.261.300
12. Aug. 20211,10001,12001,08001,09001,09002.445.500
11. Aug. 20211,10001,14001,08001,11001,11003.858.700
10. Aug. 20211,05001,14001,04001,11001,11008.913.900
09. Aug. 20211,10001,11001,03001,04001,04005.077.300
06. Aug. 20211,11001,12001,06001,10001,10003.073.700
05. Aug. 20211,09001,12001,06001,10001,10004.125.100
04. Aug. 20211,07001,10001,05001,08001,08003.395.000
03. Aug. 20211,08001,10001,06001,08001,08003.094.500
02. Aug. 20211,10001,12001,07001,09001,09002.601.300
30. Juli 20211,12001,14001,09001,10001,10004.582.900
29. Juli 20211,16001,17001,11001,15001,15006.005.900
28. Juli 20211,03001,14001,03001,14001,14007.187.100
27. Juli 20211,06001,07001,02001,04001,04003.072.200
26. Juli 20211,03001,08001,03001,07001,07004.803.300
23. Juli 20211,03001,05001,01001,03001,03004.801.700
22. Juli 20211,07001,07001,01001,03001,03004.787.200
21. Juli 20211,07001,10001,03001,05001,05006.394.100
20. Juli 20210,94001,05000,93001,02001,020011.536.900
19. Juli 20210,98000,98000,92000,93000,930015.857.900
16. Juli 20211,04001,04000,98000,99000,990011.835.000
15. Juli 20211,08001,10001,00001,02001,020010.014.800
14. Juli 20211,08001,10001,04001,10001,100010.315.200
13. Juli 20211,07001,10001,04001,08001,080015.188.500
12. Juli 20211,12001,12001,06001,06001,06007.941.600
09. Juli 20211,09001,16001,08001,13001,13004.145.600
08. Juli 20211,08001,14001,06001,08001,08008.231.900
07. Juli 20211,17001,19001,08001,15001,15008.227.000
06. Juli 20211,23001,25001,16001,16001,16006.779.000
02. Juli 20211,22001,25001,18001,23001,23004.550.700
01. Juli 20211,22001,27001,15001,22001,220011.211.900
30. Juni 20211,23001,23001,17001,19001,190014.656.300
29. Juni 20211,26001,28001,21001,22001,22007.006.100
28. Juni 20211,32001,32001,25001,25001,25005.739.600
25. Juni 20211,35001,38001,29001,32001,32005.721.400
24. Juni 20211,32001,38001,31001,35001,35007.217.100
23. Juni 20211,31001,37001,31001,31001,31007.455.300
22. Juni 20211,33001,33001,25001,31001,310010.683.800
21. Juni 20211,34001,37001,26001,32001,320011.350.300
18. Juni 20211,38001,40001,33001,36001,360011.052.800
17. Juni 20211,43001,46001,33001,39001,390019.611.900
16. Juni 20211,37001,50001,36001,50001,500013.819.900
15. Juni 20211,36001,42001,34001,42001,420011.045.800
14. Juni 20211,38001,38001,28001,37001,370018.599.000
11. Juni 20211,42001,43001,38001,41001,41004.267.200
10. Juni 20211,36001,41001,30001,41001,41007.615.000
09. Juni 20211,40001,42001,30001,32001,320011.967.800
08. Juni 20211,48001,49001,38001,40001,400013.663.600
07. Juni 20211,38001,46001,37001,44001,440021.442.300
04. Juni 20211,26001,39001,23001,37001,370016.178.200
03. Juni 20211,25001,29001,21001,28001,28008.467.200
02. Juni 20211,34001,34001,25001,26001,260010.895.800
01. Juni 20211,30001,38001,28001,32001,320015.576.400
28. Mai 20211,31001,34001,20001,25001,250020.309.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...