Deutsche Märkte schließen in 7 Stunden 46 Minuten

Denison Mines Corp. (DNN)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,4100+0,0350 (+9,33%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 2020------
02. Dez. 20200,37000,41000,37000,41000,41002.946.300
01. Dez. 20200,37000,39000,37000,38000,38002.001.900
30. Nov. 20200,40000,40000,36000,38000,38001.482.100
27. Nov. 20200,39000,39000,37000,37000,37001.365.600
25. Nov. 20200,37000,39000,35000,39000,39003.691.600
24. Nov. 20200,35000,37000,34000,36000,36004.576.600
23. Nov. 20200,35000,35000,34000,34000,34001.189.300
20. Nov. 20200,34000,35000,34000,35000,3500828.300
19. Nov. 20200,36000,36000,34000,34000,3400808.900
18. Nov. 20200,34000,36000,34000,35000,35001.315.500
17. Nov. 20200,38000,38000,34000,34000,34001.436.000
16. Nov. 20200,35000,37000,35000,35000,3500938.600
13. Nov. 20200,37000,37000,35000,35000,3500651.000
12. Nov. 20200,37000,37000,35000,35000,35001.075.200
11. Nov. 20200,38000,38000,36000,37000,37001.086.000
10. Nov. 20200,35000,38000,35000,37000,37001.414.400
09. Nov. 20200,35000,36000,34000,35000,3500997.500
06. Nov. 20200,35000,35000,34000,35000,3500744.200
05. Nov. 20200,33000,35000,33000,35000,3500891.300
04. Nov. 20200,35000,35000,33000,34000,3400768.500
03. Nov. 20200,34000,34000,33000,34000,3400453.500
02. Nov. 20200,34000,35000,34000,34000,3400580.500
30. Okt. 20200,32000,36000,31000,35000,35001.543.500
29. Okt. 20200,32000,33000,31000,32000,3200594.000
28. Okt. 20200,33000,33000,30000,32000,3200978.300
27. Okt. 20200,32000,33000,32000,33000,33001.089.500
26. Okt. 20200,33000,34000,31000,31000,31002.025.500
23. Okt. 20200,35000,35000,33000,33000,33001.743.600
22. Okt. 20200,35000,35000,34000,35000,35002.024.000
21. Okt. 20200,36000,36000,34000,35000,35004.059.000
20. Okt. 20200,35000,36000,35000,35000,35002.038.200
19. Okt. 20200,35000,35000,34000,35000,35001.781.100
16. Okt. 20200,34000,35000,33000,35000,35003.323.900
15. Okt. 20200,35000,35000,34000,34000,34003.427.200
14. Okt. 20200,34000,34000,34000,34000,34004.124.600
13. Okt. 20200,35000,36000,34000,35000,35004.055.900
12. Okt. 20200,36000,36000,35000,35000,35002.726.100
09. Okt. 20200,37000,38000,36000,36000,36004.416.700
08. Okt. 20200,38000,39000,36000,37000,370014.614.400
07. Okt. 20200,42000,53000,41000,46000,460018.132.900
06. Okt. 20200,43000,43000,41000,42000,42001.157.900
05. Okt. 20200,42000,42000,40000,42000,4200670.300
02. Okt. 20200,40000,41000,39000,41000,4100763.000
01. Okt. 20200,43000,43000,40000,40000,4000657.500
30. Sept. 20200,41000,42000,39000,41000,41001.930.000
29. Sept. 20200,42000,43000,41000,41000,41001.301.200
28. Sept. 20200,42000,43000,41000,42000,42001.214.300
25. Sept. 20200,41000,42000,40000,42000,4200798.400
24. Sept. 20200,42000,42000,40000,41000,41001.266.100
23. Sept. 20200,42000,42000,38000,42000,42001.341.600
22. Sept. 20200,42000,42000,41000,41000,4100727.100
21. Sept. 20200,43000,43000,40000,42000,42001.207.300
18. Sept. 20200,45000,46000,43000,43000,4300988.700
17. Sept. 20200,46000,47000,44000,45000,4500454.400
16. Sept. 20200,47000,48000,45000,45000,45001.077.500
15. Sept. 20200,48000,50000,46000,47000,47001.035.700
14. Sept. 20200,45000,48000,45000,48000,4800534.200
11. Sept. 20200,47000,48000,45000,45000,4500845.800
10. Sept. 20200,49000,49000,46000,47000,4700784.100
09. Sept. 20200,46000,48000,46000,47000,4700590.600
08. Sept. 20200,47000,47000,45000,46000,46001.197.000
04. Sept. 20200,50000,52000,46000,48000,48001.473.900
03. Sept. 20200,55000,57000,50000,51000,51001.643.700
02. Sept. 20200,57000,58000,55000,55000,55001.268.500
01. Sept. 20200,54000,56000,52000,56000,56001.050.700
31. Aug. 20200,54000,54000,52000,54000,54001.067.000
28. Aug. 20200,52000,54000,52000,53000,5300754.000
27. Aug. 20200,52000,54000,51000,52000,5200928.700
26. Aug. 20200,49000,52000,49000,52000,5200935.200
25. Aug. 20200,47000,50000,47000,50000,5000859.000
24. Aug. 20200,50000,50000,47000,48000,4800508.400
21. Aug. 20200,50000,50000,47000,50000,5000532.000
20. Aug. 20200,49000,49000,47000,49000,4900456.500
19. Aug. 20200,48000,48000,47000,48000,4800564.200
18. Aug. 20200,50000,50000,46000,48000,4800482.000
17. Aug. 20200,51000,51000,48000,49000,4900477.000
14. Aug. 20200,47000,48000,46000,48000,4800401.600
13. Aug. 20200,47000,48000,46000,47000,4700411.000
12. Aug. 20200,48000,48000,46000,48000,4800606.600
11. Aug. 20200,48000,49000,46000,48000,4800652.800
10. Aug. 20200,50000,51000,48000,49000,4900601.500
07. Aug. 20200,49000,50000,47000,50000,5000860.900
06. Aug. 20200,50000,51000,47000,49000,4900767.500
05. Aug. 20200,51000,51000,48000,49000,49001.349.800
04. Aug. 20200,52000,52000,47000,50000,50001.761.100
03. Aug. 20200,48000,52000,48000,52000,52001.782.400
31. Juli 20200,42000,48000,42000,47000,47001.987.000
30. Juli 20200,46000,48000,40000,42000,42001.320.900
29. Juli 20200,47000,47000,40000,43000,43001.540.200
28. Juli 20200,49000,50000,46000,47000,47001.162.100
27. Juli 20200,47000,48000,45000,48000,48001.066.800
24. Juli 20200,47000,47000,45000,45000,4500642.500
23. Juli 20200,46000,47000,45000,46000,46001.298.200
22. Juli 20200,45000,46000,43000,45000,45001.816.300
21. Juli 20200,41000,45000,41000,45000,45002.384.700
20. Juli 20200,40000,43000,40000,42000,42001.591.900
17. Juli 20200,39000,40000,37000,40000,40001.270.700
16. Juli 20200,37000,39000,36000,38000,3800670.300
15. Juli 20200,36000,38000,35000,37000,3700524.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...