Deutsche Märkte schließen in 2 Stunden 20 Minuten
DAX
15.483,01 -32,82 (-0,21%) Euro Stoxx 50
4.165,07 -1,76 (-0,04%) Dow Jones 30
35.457,31 +198,70 (+0,56%) Gold
1.787,20 +16,70 (+0,94%) EUR/USD
1,1644 +0,0007 (+0,06%) BTC-EUR
55.166,13 +1.295,67 (+2,41%)
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
Vorbörslich: 09:09AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Okt. 2021 | 1,9000 | 1,9100 | 1,7800 | 1,8400 | 1,8400 | 20.966.200 |
| 18. Okt. 2021 | 1,6900 | 1,9000 | 1,6800 | 1,8600 | 1,8600 | 35.873.300 |
| 15. Okt. 2021 | 1,6500 | 1,7200 | 1,5900 | 1,6500 | 1,6500 | 9.923.500 |
| 14. Okt. 2021 | 1,7300 | 1,7800 | 1,6200 | 1,6500 | 1,6500 | 21.740.400 |
| 13. Okt. 2021 | 1,6400 | 1,7800 | 1,5400 | 1,7100 | 1,7100 | 33.212.100 |
| 12. Okt. 2021 | 1,4100 | 1,6400 | 1,3900 | 1,6200 | 1,6200 | 28.729.600 |
| 11. Okt. 2021 | 1,3800 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 7.926.900 |
| 08. Okt. 2021 | 1,3900 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 8.914.100 |
| 07. Okt. 2021 | 1,3700 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 8.946.200 |
| 06. Okt. 2021 | 1,4100 | 1,4100 | 1,3200 | 1,3500 | 1,3500 | 16.004.800 |
| 05. Okt. 2021 | 1,4800 | 1,5100 | 1,4300 | 1,4500 | 1,4500 | 8.597.500 |
| 04. Okt. 2021 | 1,5300 | 1,5700 | 1,4000 | 1,4400 | 1,4400 | 22.396.500 |
| 01. Okt. 2021 | 1,4500 | 1,5300 | 1,4000 | 1,5100 | 1,5100 | 17.341.700 |
| 30. Sept. 2021 | 1,3400 | 1,4900 | 1,3300 | 1,4700 | 1,4700 | 23.730.800 |
| 29. Sept. 2021 | 1,3800 | 1,4000 | 1,3200 | 1,3400 | 1,3400 | 11.960.100 |
| 28. Sept. 2021 | 1,4200 | 1,4500 | 1,3500 | 1,3800 | 1,3800 | 15.581.500 |
| 27. Sept. 2021 | 1,3500 | 1,4600 | 1,3500 | 1,4400 | 1,4400 | 14.377.600 |
| 24. Sept. 2021 | 1,4100 | 1,4300 | 1,3000 | 1,3300 | 1,3300 | 22.557.200 |
| 23. Sept. 2021 | 1,4000 | 1,4500 | 1,3200 | 1,4500 | 1,4500 | 18.252.000 |
| 22. Sept. 2021 | 1,4500 | 1,5100 | 1,3700 | 1,3700 | 1,3700 | 21.543.900 |
| 21. Sept. 2021 | 1,4800 | 1,5100 | 1,4100 | 1,4100 | 1,4100 | 25.232.900 |
| 20. Sept. 2021 | 1,4800 | 1,5100 | 1,3800 | 1,4100 | 1,4100 | 27.872.900 |
| 17. Sept. 2021 | 1,6900 | 1,7200 | 1,5300 | 1,6100 | 1,6100 | 30.629.900 |
| 16. Sept. 2021 | 1,8000 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 21.342.600 |
| 15. Sept. 2021 | 1,6100 | 1,7800 | 1,6100 | 1,7800 | 1,7800 | 36.922.300 |
| 14. Sept. 2021 | 1,6900 | 1,7000 | 1,5100 | 1,6100 | 1,6100 | 34.029.700 |
| 13. Sept. 2021 | 1,7000 | 1,7300 | 1,6100 | 1,6300 | 1,6300 | 50.696.000 |
| 10. Sept. 2021 | 1,4200 | 1,6300 | 1,4200 | 1,5900 | 1,5900 | 49.322.100 |
| 09. Sept. 2021 | 1,4200 | 1,4500 | 1,3500 | 1,4100 | 1,4100 | 13.266.200 |
| 08. Sept. 2021 | 1,5100 | 1,5200 | 1,3800 | 1,4500 | 1,4500 | 18.010.600 |
| 07. Sept. 2021 | 1,5000 | 1,5500 | 1,4300 | 1,5100 | 1,5100 | 40.793.000 |
| 03. Sept. 2021 | 1,4600 | 1,5000 | 1,3700 | 1,4100 | 1,4100 | 28.484.100 |
| 02. Sept. 2021 | 1,3000 | 1,4200 | 1,3000 | 1,4000 | 1,4000 | 25.156.000 |
| 01. Sept. 2021 | 1,2700 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | 12.441.500 |
| 31. Aug. 2021 | 1,1800 | 1,2800 | 1,1600 | 1,2700 | 1,2700 | 12.844.700 |
| 30. Aug. 2021 | 1,1400 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 5.912.000 |
| 27. Aug. 2021 | 1,0800 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 8.500.000 |
| 26. Aug. 2021 | 1,1000 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 2.514.100 |
| 25. Aug. 2021 | 1,0900 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 3.822.200 |
| 24. Aug. 2021 | 1,1000 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 5.789.800 |
| 23. Aug. 2021 | 1,0300 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 4.948.800 |
| 20. Aug. 2021 | 0,9900 | 1,0300 | 0,9800 | 1,0300 | 1,0300 | 5.313.700 |
| 19. Aug. 2021 | 1,0300 | 1,0400 | 0,9800 | 0,9800 | 0,9800 | 5.502.800 |
| 18. Aug. 2021 | 1,0100 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 5.142.600 |
| 17. Aug. 2021 | 1,0200 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 4.152.500 |
| 16. Aug. 2021 | 1,0600 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 5.188.600 |
| 13. Aug. 2021 | 1,0800 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 3.261.300 |
| 12. Aug. 2021 | 1,1000 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 2.445.500 |
| 11. Aug. 2021 | 1,1000 | 1,1400 | 1,0800 | 1,1100 | 1,1100 | 3.858.700 |
| 10. Aug. 2021 | 1,0500 | 1,1400 | 1,0400 | 1,1100 | 1,1100 | 8.913.900 |
| 09. Aug. 2021 | 1,1000 | 1,1100 | 1,0300 | 1,0400 | 1,0400 | 5.077.300 |
| 06. Aug. 2021 | 1,1100 | 1,1200 | 1,0600 | 1,1000 | 1,1000 | 3.073.700 |
| 05. Aug. 2021 | 1,0900 | 1,1200 | 1,0600 | 1,1000 | 1,1000 | 4.125.100 |
| 04. Aug. 2021 | 1,0700 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 3.395.000 |
| 03. Aug. 2021 | 1,0800 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 3.094.500 |
| 02. Aug. 2021 | 1,1000 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 2.601.300 |
| 30. Juli 2021 | 1,1200 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | 4.582.900 |
| 29. Juli 2021 | 1,1600 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 6.005.900 |
| 28. Juli 2021 | 1,0300 | 1,1400 | 1,0300 | 1,1400 | 1,1400 | 7.187.100 |
| 27. Juli 2021 | 1,0600 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 3.072.200 |
| 26. Juli 2021 | 1,0300 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 4.803.300 |
| 23. Juli 2021 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 4.801.700 |
| 22. Juli 2021 | 1,0700 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 4.787.200 |
| 21. Juli 2021 | 1,0700 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 6.394.100 |
| 20. Juli 2021 | 0,9400 | 1,0500 | 0,9300 | 1,0200 | 1,0200 | 11.536.900 |
| 19. Juli 2021 | 0,9800 | 0,9800 | 0,9200 | 0,9300 | 0,9300 | 15.857.900 |
| 16. Juli 2021 | 1,0400 | 1,0400 | 0,9800 | 0,9900 | 0,9900 | 11.835.000 |
| 15. Juli 2021 | 1,0800 | 1,1000 | 1,0000 | 1,0200 | 1,0200 | 10.014.800 |
| 14. Juli 2021 | 1,0800 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 10.315.200 |
| 13. Juli 2021 | 1,0700 | 1,1000 | 1,0400 | 1,0800 | 1,0800 | 15.188.500 |
| 12. Juli 2021 | 1,1200 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 7.941.600 |
| 09. Juli 2021 | 1,0900 | 1,1600 | 1,0800 | 1,1300 | 1,1300 | 4.145.600 |
| 08. Juli 2021 | 1,0800 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 8.231.900 |
| 07. Juli 2021 | 1,1700 | 1,1900 | 1,0800 | 1,1500 | 1,1500 | 8.227.000 |
| 06. Juli 2021 | 1,2300 | 1,2500 | 1,1600 | 1,1600 | 1,1600 | 6.779.000 |
| 02. Juli 2021 | 1,2200 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 4.550.700 |
| 01. Juli 2021 | 1,2200 | 1,2700 | 1,1500 | 1,2200 | 1,2200 | 11.211.900 |
| 30. Juni 2021 | 1,2300 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 14.656.300 |
| 29. Juni 2021 | 1,2600 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 7.006.100 |
| 28. Juni 2021 | 1,3200 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 5.739.600 |
| 25. Juni 2021 | 1,3500 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 5.721.400 |
| 24. Juni 2021 | 1,3200 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 7.217.100 |
| 23. Juni 2021 | 1,3100 | 1,3700 | 1,3100 | 1,3100 | 1,3100 | 7.455.300 |
| 22. Juni 2021 | 1,3300 | 1,3300 | 1,2500 | 1,3100 | 1,3100 | 10.683.800 |
| 21. Juni 2021 | 1,3400 | 1,3700 | 1,2600 | 1,3200 | 1,3200 | 11.350.300 |
| 18. Juni 2021 | 1,3800 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 11.052.800 |
| 17. Juni 2021 | 1,4300 | 1,4600 | 1,3300 | 1,3900 | 1,3900 | 19.611.900 |
| 16. Juni 2021 | 1,3700 | 1,5000 | 1,3600 | 1,5000 | 1,5000 | 13.819.900 |
| 15. Juni 2021 | 1,3600 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | 11.045.800 |
| 14. Juni 2021 | 1,3800 | 1,3800 | 1,2800 | 1,3700 | 1,3700 | 18.599.000 |
| 11. Juni 2021 | 1,4200 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 4.267.200 |
| 10. Juni 2021 | 1,3600 | 1,4100 | 1,3000 | 1,4100 | 1,4100 | 7.615.000 |
| 09. Juni 2021 | 1,4000 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | 11.967.800 |
| 08. Juni 2021 | 1,4800 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 13.663.600 |
| 07. Juni 2021 | 1,3800 | 1,4600 | 1,3700 | 1,4400 | 1,4400 | 21.442.300 |
| 04. Juni 2021 | 1,2600 | 1,3900 | 1,2300 | 1,3700 | 1,3700 | 16.178.200 |
| 03. Juni 2021 | 1,2500 | 1,2900 | 1,2100 | 1,2800 | 1,2800 | 8.467.200 |
| 02. Juni 2021 | 1,3400 | 1,3400 | 1,2500 | 1,2600 | 1,2600 | 10.895.800 |
| 01. Juni 2021 | 1,3000 | 1,3800 | 1,2800 | 1,3200 | 1,3200 | 15.576.400 |
| 28. Mai 2021 | 1,3100 | 1,3400 | 1,2000 | 1,2500 | 1,2500 | 20.309.300 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
