Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1355 +0,0037 (+0,33%) BTC-EUR
31.935,79 -2.539,82 (-7,37%)
Denison Mines Corp. (DNN)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Jan. 2022 | 1,2000 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 11.590.000 |
| 20. Jan. 2022 | 1,2800 | 1,3300 | 1,2300 | 1,2500 | 1,2500 | 9.439.100 |
| 19. Jan. 2022 | 1,2800 | 1,3100 | 1,2100 | 1,2700 | 1,2700 | 12.525.700 |
| 18. Jan. 2022 | 1,3300 | 1,3400 | 1,2400 | 1,2600 | 1,2600 | 11.883.000 |
| 14. Jan. 2022 | 1,3600 | 1,3800 | 1,2700 | 1,3600 | 1,3600 | 9.762.200 |
| 13. Jan. 2022 | 1,4300 | 1,4800 | 1,3400 | 1,3700 | 1,3700 | 8.289.000 |
| 12. Jan. 2022 | 1,4500 | 1,5100 | 1,4200 | 1,4300 | 1,4300 | 6.417.700 |
| 11. Jan. 2022 | 1,4300 | 1,4600 | 1,3800 | 1,4500 | 1,4500 | 6.952.400 |
| 10. Jan. 2022 | 1,4600 | 1,4700 | 1,3700 | 1,4300 | 1,4300 | 9.057.700 |
| 07. Jan. 2022 | 1,4500 | 1,4700 | 1,3900 | 1,4600 | 1,4600 | 10.478.400 |
| 06. Jan. 2022 | 1,6200 | 1,6300 | 1,4100 | 1,4300 | 1,4300 | 18.258.200 |
| 05. Jan. 2022 | 1,5600 | 1,7200 | 1,5400 | 1,5800 | 1,5800 | 29.674.500 |
| 04. Jan. 2022 | 1,5100 | 1,5300 | 1,4600 | 1,5100 | 1,5100 | 7.002.500 |
| 03. Jan. 2022 | 1,4600 | 1,5400 | 1,4500 | 1,5100 | 1,5100 | 11.471.200 |
| 31. Dez. 2021 | 1,4100 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 6.045.100 |
| 30. Dez. 2021 | 1,4000 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 5.714.800 |
| 29. Dez. 2021 | 1,4200 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 4.568.800 |
| 28. Dez. 2021 | 1,5300 | 1,5500 | 1,4000 | 1,4500 | 1,4500 | 9.209.800 |
| 27. Dez. 2021 | 1,4600 | 1,5200 | 1,4300 | 1,5200 | 1,5200 | 3.683.100 |
| 23. Dez. 2021 | 1,4300 | 1,4700 | 1,4100 | 1,4400 | 1,4400 | 3.486.200 |
| 22. Dez. 2021 | 1,3900 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 4.148.800 |
| 21. Dez. 2021 | 1,3600 | 1,4300 | 1,3300 | 1,4300 | 1,4300 | 6.634.700 |
| 20. Dez. 2021 | 1,3300 | 1,3400 | 1,2700 | 1,3300 | 1,3300 | 14.001.900 |
| 17. Dez. 2021 | 1,3800 | 1,4200 | 1,3300 | 1,3900 | 1,3900 | 6.276.400 |
| 16. Dez. 2021 | 1,5100 | 1,5300 | 1,3700 | 1,3900 | 1,3900 | 8.782.500 |
| 15. Dez. 2021 | 1,3600 | 1,4700 | 1,3000 | 1,4700 | 1,4700 | 9.736.500 |
| 14. Dez. 2021 | 1,3500 | 1,3800 | 1,3100 | 1,3700 | 1,3700 | 12.405.500 |
| 13. Dez. 2021 | 1,4300 | 1,4500 | 1,3500 | 1,3900 | 1,3900 | 7.583.900 |
| 10. Dez. 2021 | 1,5000 | 1,5100 | 1,4000 | 1,4200 | 1,4200 | 12.879.700 |
| 09. Dez. 2021 | 1,5900 | 1,5900 | 1,4800 | 1,4900 | 1,4900 | 7.699.900 |
| 08. Dez. 2021 | 1,5800 | 1,6100 | 1,5300 | 1,5800 | 1,5800 | 6.785.800 |
| 07. Dez. 2021 | 1,5000 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 7.900.000 |
| 06. Dez. 2021 | 1,3900 | 1,4400 | 1,3100 | 1,4300 | 1,4300 | 12.854.500 |
| 03. Dez. 2021 | 1,5400 | 1,5500 | 1,3800 | 1,4400 | 1,4400 | 13.685.500 |
| 02. Dez. 2021 | 1,5000 | 1,5600 | 1,4600 | 1,5100 | 1,5100 | 9.928.800 |
| 01. Dez. 2021 | 1,5500 | 1,6400 | 1,4800 | 1,4800 | 1,4800 | 9.690.000 |
| 30. Nov. 2021 | 1,6100 | 1,6600 | 1,4800 | 1,5900 | 1,5900 | 14.446.300 |
| 29. Nov. 2021 | 1,6600 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 7.702.200 |
| 26. Nov. 2021 | 1,5600 | 1,6400 | 1,5300 | 1,6300 | 1,6300 | 8.988.500 |
| 24. Nov. 2021 | 1,7500 | 1,7500 | 1,6500 | 1,7100 | 1,7100 | 7.201.800 |
| 23. Nov. 2021 | 1,6400 | 1,7700 | 1,6300 | 1,7400 | 1,7400 | 14.470.100 |
| 22. Nov. 2021 | 1,7000 | 1,7300 | 1,5800 | 1,6000 | 1,6000 | 14.392.500 |
| 19. Nov. 2021 | 1,7600 | 1,7900 | 1,6700 | 1,7000 | 1,7000 | 13.141.300 |
| 18. Nov. 2021 | 1,7800 | 1,8200 | 1,7200 | 1,8000 | 1,8000 | 8.320.300 |
| 17. Nov. 2021 | 1,8000 | 1,9100 | 1,7600 | 1,7600 | 1,7600 | 11.492.200 |
| 16. Nov. 2021 | 1,8900 | 1,9200 | 1,7700 | 1,8300 | 1,8300 | 12.799.700 |
| 15. Nov. 2021 | 2,0400 | 2,0400 | 1,8800 | 1,9400 | 1,9400 | 10.932.800 |
| 12. Nov. 2021 | 2,0100 | 2,0800 | 1,9400 | 1,9700 | 1,9700 | 11.018.400 |
| 11. Nov. 2021 | 1,9800 | 2,0500 | 1,9100 | 1,9900 | 1,9900 | 16.950.800 |
| 10. Nov. 2021 | 2,1000 | 2,1400 | 1,9000 | 1,9400 | 1,9400 | 22.286.800 |
| 09. Nov. 2021 | 2,1000 | 2,1300 | 1,9600 | 2,1200 | 2,1200 | 16.177.400 |
| 08. Nov. 2021 | 1,9500 | 2,1000 | 1,9300 | 2,0800 | 2,0800 | 22.824.000 |
| 05. Nov. 2021 | 1,9700 | 1,9900 | 1,8600 | 1,9300 | 1,9300 | 11.641.400 |
| 04. Nov. 2021 | 2,0000 | 2,0000 | 1,8500 | 1,9400 | 1,9400 | 17.968.000 |
| 03. Nov. 2021 | 1,7800 | 1,9300 | 1,7700 | 1,9200 | 1,9200 | 17.875.200 |
| 02. Nov. 2021 | 1,7600 | 1,8000 | 1,7200 | 1,7700 | 1,7700 | 9.412.200 |
| 01. Nov. 2021 | 1,7000 | 1,8200 | 1,7000 | 1,7700 | 1,7700 | 12.791.200 |
| 29. Okt. 2021 | 1,7700 | 1,7900 | 1,6200 | 1,6900 | 1,6900 | 19.666.900 |
| 28. Okt. 2021 | 1,7400 | 1,7900 | 1,7100 | 1,7700 | 1,7700 | 11.727.800 |
| 27. Okt. 2021 | 1,8300 | 1,9000 | 1,7200 | 1,7400 | 1,7400 | 15.397.800 |
| 26. Okt. 2021 | 1,9200 | 1,9200 | 1,8000 | 1,8600 | 1,8600 | 15.018.600 |
| 25. Okt. 2021 | 1,9000 | 1,9800 | 1,8600 | 1,8900 | 1,8900 | 14.554.500 |
| 22. Okt. 2021 | 1,8700 | 1,9000 | 1,7500 | 1,8600 | 1,8600 | 13.303.100 |
| 21. Okt. 2021 | 1,9600 | 1,9700 | 1,8400 | 1,8800 | 1,8800 | 13.124.000 |
| 20. Okt. 2021 | 1,8500 | 1,9600 | 1,7900 | 1,9600 | 1,9600 | 15.688.500 |
| 19. Okt. 2021 | 1,9000 | 1,9100 | 1,7800 | 1,8400 | 1,8400 | 20.988.300 |
| 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 |
| *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.
