Deutsche Märkte geschlossen
DAX
15.522,40 +193,62 (+1,26%) Euro Stoxx 50
4.285,42 +54,15 (+1,28%) Dow Jones 30
32.721,00 +3,40 (+0,01%) Gold
1.999,00 +14,50 (+0,73%) EUR/USD
1,0900 +0,0053 (+0,49%) Bitcoin EUR
25.530,95 -368,79 (-1,42%)
Denison Mines Corp. (DNN)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Zeitraum:
30. März 2022 - 30. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. März 2023 | 1,0800 | 1,1200 | 1,0700 | 1,0950 | 1,0950 | 4.227.750 |
| 29. März 2023 | 1,0200 | 1,0600 | 1,0100 | 1,0500 | 1,0500 | 3.144.700 |
| 28. März 2023 | 0,9800 | 1,0200 | 0,9800 | 1,0200 | 1,0200 | 1.751.100 |
| 27. März 2023 | 0,9800 | 1,0000 | 0,9700 | 0,9900 | 0,9900 | 1.896.700 |
| 24. März 2023 | 0,9900 | 1,0000 | 0,9600 | 0,9700 | 0,9700 | 3.923.100 |
| 23. März 2023 | 1,0100 | 1,0300 | 0,9800 | 0,9800 | 0,9800 | 3.317.500 |
| 22. März 2023 | 1,0200 | 1,0400 | 0,9900 | 0,9900 | 0,9900 | 3.764.700 |
| 21. März 2023 | 1,0000 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 4.425.600 |
| 20. März 2023 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 3.214.300 |
| 17. März 2023 | 1,0000 | 1,0300 | 0,9600 | 1,0300 | 1,0300 | 8.347.700 |
| 16. März 2023 | 1,0000 | 1,0200 | 0,9200 | 1,0100 | 1,0100 | 12.534.500 |
| 15. März 2023 | 1,0400 | 1,0500 | 0,9600 | 1,0200 | 1,0200 | 14.083.400 |
| 14. März 2023 | 1,0700 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 3.702.300 |
| 13. März 2023 | 1,0800 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 7.326.600 |
| 10. März 2023 | 1,1200 | 1,1400 | 1,0600 | 1,0700 | 1,0700 | 10.336.400 |
| 09. März 2023 | 1,1500 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 5.919.200 |
| 08. März 2023 | 1,1900 | 1,1900 | 1,1200 | 1,1600 | 1,1600 | 8.977.400 |
| 07. März 2023 | 1,2400 | 1,2400 | 1,1600 | 1,1700 | 1,1700 | 4.908.000 |
| 06. März 2023 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 2.276.300 |
| 03. März 2023 | 1,2500 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 3.948.800 |
| 02. März 2023 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 5.464.600 |
| 01. März 2023 | 1,2600 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | 4.152.400 |
| 28. Feb. 2023 | 1,2600 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 3.184.200 |
| 27. Feb. 2023 | 1,2100 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 3.437.900 |
| 24. Feb. 2023 | 1,2000 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 4.418.300 |
| 23. Feb. 2023 | 1,2400 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 4.375.700 |
| 22. Feb. 2023 | 1,2500 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 3.326.500 |
| 21. Feb. 2023 | 1,2900 | 1,3000 | 1,2200 | 1,2200 | 1,2200 | 4.906.700 |
| 17. Feb. 2023 | 1,3300 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 4.599.200 |
| 16. Feb. 2023 | 1,3800 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 3.290.300 |
| 15. Feb. 2023 | 1,3500 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 4.569.000 |
| 14. Feb. 2023 | 1,3200 | 1,3800 | 1,2900 | 1,3700 | 1,3700 | 5.256.700 |
| 13. Feb. 2023 | 1,3500 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 2.707.100 |
| 10. Feb. 2023 | 1,3500 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 2.807.200 |
| 09. Feb. 2023 | 1,3500 | 1,4200 | 1,3400 | 1,3500 | 1,3500 | 5.520.600 |
| 08. Feb. 2023 | 1,3400 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 2.691.300 |
| 07. Feb. 2023 | 1,3400 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 5.895.700 |
| 06. Feb. 2023 | 1,3500 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 7.598.700 |
| 03. Feb. 2023 | 1,4100 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 6.677.900 |
| 02. Feb. 2023 | 1,5100 | 1,5300 | 1,4100 | 1,4300 | 1,4300 | 6.930.800 |
| 01. Feb. 2023 | 1,4200 | 1,5100 | 1,3800 | 1,5000 | 1,5000 | 9.642.000 |
| 31. Jan. 2023 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 5.898.700 |
| 30. Jan. 2023 | 1,4400 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 11.686.300 |
| 27. Jan. 2023 | 1,4100 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 5.210.200 |
| 26. Jan. 2023 | 1,4400 | 1,4600 | 1,3800 | 1,4200 | 1,4200 | 4.844.000 |
| 25. Jan. 2023 | 1,4200 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 6.231.600 |
| 24. Jan. 2023 | 1,3700 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 9.078.300 |
| 23. Jan. 2023 | 1,3500 | 1,3800 | 1,3100 | 1,3700 | 1,3700 | 3.858.800 |
| 20. Jan. 2023 | 1,2700 | 1,3600 | 1,2500 | 1,3500 | 1,3500 | 4.953.900 |
| 19. Jan. 2023 | 1,2300 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 3.484.000 |
| 18. Jan. 2023 | 1,3100 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 6.327.300 |
| 17. Jan. 2023 | 1,3000 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 5.082.600 |
| 13. Jan. 2023 | 1,3400 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 3.153.600 |
| 12. Jan. 2023 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 4.224.800 |
| 11. Jan. 2023 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 3.744.400 |
| 10. Jan. 2023 | 1,3000 | 1,3600 | 1,2900 | 1,3500 | 1,3500 | 6.731.900 |
| 09. Jan. 2023 | 1,2200 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | 10.463.400 |
| 06. Jan. 2023 | 1,1200 | 1,2200 | 1,1200 | 1,2200 | 1,2200 | 6.561.300 |
| 05. Jan. 2023 | 1,1200 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 3.329.400 |
| 04. Jan. 2023 | 1,1400 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 4.297.500 |
| 03. Jan. 2023 | 1,1500 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 5.160.200 |
| 30. Dez. 2022 | 1,1300 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 5.551.400 |
| 29. Dez. 2022 | 1,1200 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 2.694.300 |
| 28. Dez. 2022 | 1,1500 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 5.069.400 |
| 27. Dez. 2022 | 1,1600 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 3.960.000 |
| 23. Dez. 2022 | 1,1700 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 1.809.900 |
| 22. Dez. 2022 | 1,1900 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 3.476.100 |
| 21. Dez. 2022 | 1,1400 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 4.841.700 |
| 20. Dez. 2022 | 1,1000 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 3.470.000 |
| 19. Dez. 2022 | 1,1500 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 5.106.000 |
| 16. Dez. 2022 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 4.839.500 |
| 15. Dez. 2022 | 1,1100 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 5.425.400 |
| 14. Dez. 2022 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 3.466.000 |
| 13. Dez. 2022 | 1,1800 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 5.251.200 |
| 12. Dez. 2022 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 6.465.900 |
| 09. Dez. 2022 | 1,1500 | 1,1700 | 1,1000 | 1,1100 | 1,1100 | 3.182.400 |
| 08. Dez. 2022 | 1,1000 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 4.789.600 |
| 07. Dez. 2022 | 1,0900 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 5.368.400 |
| 06. Dez. 2022 | 1,1300 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 4.400.900 |
| 05. Dez. 2022 | 1,1700 | 1,1900 | 1,1200 | 1,1200 | 1,1200 | 4.192.700 |
| 02. Dez. 2022 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 1.784.900 |
| 01. Dez. 2022 | 1,2300 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 2.296.600 |
| 30. Nov. 2022 | 1,1900 | 1,2300 | 1,1600 | 1,2200 | 1,2200 | 5.174.300 |
| 29. Nov. 2022 | 1,1700 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 2.071.400 |
| 28. Nov. 2022 | 1,1800 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 3.837.900 |
| 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 | 3.589.700 |
| 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 | 8.013.200 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
