Deutsche Märkte geschlossen

Denison Mines Corp. (DNN)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,0950+0,0450 (+4,29%)
Ab 01:55PM EDT. Markt geöffnet.
Zeitraum:
30. März 2022 - 30. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. März 20231,08001,12001,07001,09501,09504.227.750
29. März 20231,02001,06001,01001,05001,05003.144.700
28. März 20230,98001,02000,98001,02001,02001.751.100
27. März 20230,98001,00000,97000,99000,99001.896.700
24. März 20230,99001,00000,96000,97000,97003.923.100
23. März 20231,01001,03000,98000,98000,98003.317.500
22. März 20231,02001,04000,99000,99000,99003.764.700
21. März 20231,00001,04001,00001,02001,02004.425.600
20. März 20231,03001,04001,00001,02001,02003.214.300
17. März 20231,00001,03000,96001,03001,03008.347.700
16. März 20231,00001,02000,92001,01001,010012.534.500
15. März 20231,04001,05000,96001,02001,020014.083.400
14. März 20231,07001,08001,05001,05001,05003.702.300
13. März 20231,08001,10001,03001,05001,05007.326.600
10. März 20231,12001,14001,06001,07001,070010.336.400
09. März 20231,15001,17001,13001,15001,15005.919.200
08. März 20231,19001,19001,12001,16001,16008.977.400
07. März 20231,24001,24001,16001,17001,17004.908.000
06. März 20231,28001,28001,22001,23001,23002.276.300
03. März 20231,25001,29001,25001,28001,28003.948.800
02. März 20231,31001,31001,25001,26001,26005.464.600
01. März 20231,26001,33001,24001,33001,33004.152.400
28. Feb. 20231,26001,27001,22001,25001,25003.184.200
27. Feb. 20231,21001,26001,20001,25001,25003.437.900
24. Feb. 20231,20001,23001,19001,20001,20004.418.300
23. Feb. 20231,24001,25001,20001,23001,23004.375.700
22. Feb. 20231,25001,26001,21001,22001,22003.326.500
21. Feb. 20231,29001,30001,22001,22001,22004.906.700
17. Feb. 20231,33001,33001,28001,31001,31004.599.200
16. Feb. 20231,38001,38001,33001,33001,33003.290.300
15. Feb. 20231,35001,39001,33001,39001,39004.569.000
14. Feb. 20231,32001,38001,29001,37001,37005.256.700
13. Feb. 20231,35001,36001,32001,33001,33002.707.100
10. Feb. 20231,35001,39001,33001,36001,36002.807.200
09. Feb. 20231,35001,42001,34001,35001,35005.520.600
08. Feb. 20231,34001,36001,31001,33001,33002.691.300
07. Feb. 20231,34001,37001,31001,35001,35005.895.700
06. Feb. 20231,35001,36001,29001,32001,32007.598.700
03. Feb. 20231,41001,42001,35001,37001,37006.677.900
02. Feb. 20231,51001,53001,41001,43001,43006.930.800
01. Feb. 20231,42001,51001,38001,50001,50009.642.000
31. Jan. 20231,49001,49001,40001,44001,44005.898.700
30. Jan. 20231,44001,52001,43001,47001,470011.686.300
27. Jan. 20231,41001,47001,40001,44001,44005.210.200
26. Jan. 20231,44001,46001,38001,42001,42004.844.000
25. Jan. 20231,42001,44001,36001,43001,43006.231.600
24. Jan. 20231,37001,43001,35001,43001,43009.078.300
23. Jan. 20231,35001,38001,31001,37001,37003.858.800
20. Jan. 20231,27001,36001,25001,35001,35004.953.900
19. Jan. 20231,23001,29001,22001,26001,26003.484.000
18. Jan. 20231,31001,34001,24001,24001,24006.327.300
17. Jan. 20231,30001,35001,28001,30001,30005.082.600
13. Jan. 20231,34001,37001,32001,35001,35003.153.600
12. Jan. 20231,35001,36001,31001,35001,35004.224.800
11. Jan. 20231,35001,36001,31001,35001,35003.744.400
10. Jan. 20231,30001,36001,29001,35001,35006.731.900
09. Jan. 20231,22001,31001,22001,30001,300010.463.400
06. Jan. 20231,12001,22001,12001,22001,22006.561.300
05. Jan. 20231,12001,15001,10001,12001,12003.329.400
04. Jan. 20231,14001,15001,11001,13001,13004.297.500
03. Jan. 20231,15001,18001,11001,11001,11005.160.200
30. Dez. 20221,13001,16001,12001,15001,15005.551.400
29. Dez. 20221,12001,15001,11001,14001,14002.694.300
28. Dez. 20221,15001,16001,10001,12001,12005.069.400
27. Dez. 20221,16001,18001,14001,14001,14003.960.000
23. Dez. 20221,17001,18001,15001,16001,16001.809.900
22. Dez. 20221,19001,20001,14001,17001,17003.476.100
21. Dez. 20221,14001,20001,13001,20001,20004.841.700
20. Dez. 20221,10001,15001,10001,11001,11003.470.000
19. Dez. 20221,15001,19001,10001,10001,10005.106.000
16. Dez. 20221,12001,17001,12001,17001,17004.839.500
15. Dez. 20221,11001,15001,09001,15001,15005.425.400
14. Dez. 20221,13001,14001,10001,11001,11003.466.000
13. Dez. 20221,18001,21001,13001,14001,14005.251.200
12. Dez. 20221,12001,17001,12001,17001,17006.465.900
09. Dez. 20221,15001,17001,10001,11001,11003.182.400
08. Dez. 20221,10001,17001,10001,15001,15004.789.600
07. Dez. 20221,09001,11001,06001,10001,10005.368.400
06. Dez. 20221,13001,14001,06001,08001,08004.400.900
05. Dez. 20221,17001,19001,12001,12001,12004.192.700
02. Dez. 20221,18001,20001,17001,18001,18001.784.900
01. Dez. 20221,23001,24001,18001,19001,19002.296.600
30. Nov. 20221,19001,23001,16001,22001,22005.174.300
29. Nov. 20221,17001,18001,15001,18001,18002.071.400
28. Nov. 20221,18001,19001,15001,15001,15003.837.900
25. Nov. 20221,20001,22001,19001,21001,21001.520.800
23. Nov. 20221,22001,24001,18001,21001,21002.683.400
22. Nov. 20221,16001,22001,16001,22001,22004.121.500
21. Nov. 20221,18001,18001,13001,15001,15004.426.400
18. Nov. 20221,20001,22001,17001,18001,18003.589.700
17. Nov. 20221,19001,21001,16001,20001,20003.420.800
16. Nov. 20221,25001,26001,19001,21001,21003.187.300
15. Nov. 20221,31001,31001,25001,26001,26003.770.600
14. Nov. 20221,27001,27001,23001,26001,26003.673.000
11. Nov. 20221,23001,31001,23001,27001,27008.013.200
10. Nov. 20221,23001,25001,21001,24001,24004.512.600
09. Nov. 20221,26001,27001,16001,17001,17004.310.900
08. Nov. 20221,24001,27001,20001,26001,26004.108.300
07. Nov. 20221,18001,25001,15001,24001,24003.616.500
04. Nov. 20221,20001,22001,15001,18001,18003.546.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...