Deutsche Märkte geschlossen

Denison Mines Corp. (DNN)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,9884-0,0116 (-1,16%)
Ab 12:40PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Juni 20220,98000,99460,95000,98840,98844.639.893
29. Juni 20221,04001,06000,98001,00001,00006.882.800
28. Juni 20221,12001,12001,04001,05001,05003.692.400
27. Juni 20221,09001,14001,08001,10001,10005.152.600
24. Juni 20221,00001,10001,00001,09001,09006.757.300
23. Juni 20221,02001,04000,97001,00001,00007.669.500
22. Juni 20221,04001,04001,00001,02001,02006.712.400
21. Juni 20221,02001,09001,02001,06001,06005.044.400
17. Juni 20221,01001,03000,98001,00001,00007.572.900
16. Juni 20221,02001,04000,98001,00001,00009.845.100
15. Juni 20221,04001,08001,01001,07001,07007.325.300
14. Juni 20221,11001,12001,01001,02001,02009.336.800
13. Juni 20221,14001,14001,09001,09001,09006.123.500
10. Juni 20221,22001,26001,17001,22001,22006.357.700
09. Juni 20221,32001,32001,24001,24001,24006.768.200
08. Juni 20221,38001,40001,30001,33001,330013.201.500
07. Juni 20221,25001,38001,22001,37001,370017.743.200
06. Juni 20221,26001,28001,22001,26001,26004.137.600
03. Juni 20221,25001,27001,22001,24001,24004.298.200
02. Juni 20221,22001,29001,20001,27001,27006.258.100
01. Juni 20221,24001,25001,17001,21001,21005.319.800
31. Mai 20221,27001,32001,21001,22001,22006.430.900
27. Mai 20221,22001,25001,20001,24001,24005.258.800
26. Mai 20221,15001,22001,14001,19001,19005.476.400
25. Mai 20221,13001,15001,11001,15001,15004.634.000
24. Mai 20221,13001,14001,09001,13001,13005.375.600
23. Mai 20221,13001,17001,08001,16001,16006.157.500
20. Mai 20221,15001,15001,07001,13001,13006.364.800
19. Mai 20221,06001,14001,06001,13001,13007.722.300
18. Mai 20221,17001,19001,07001,10001,10007.480.800
17. Mai 20221,13001,20001,11001,19001,190010.510.900
16. Mai 20221,11001,12001,07001,09001,09009.447.200
13. Mai 20221,07001,14001,05001,09001,090010.504.900
12. Mai 20221,00001,08000,98001,02001,020015.548.900
11. Mai 20221,08001,13001,02001,03001,03009.503.500
10. Mai 20221,07001,13001,03001,08001,080010.541.100
09. Mai 20221,13001,15001,04001,05001,050018.126.200
06. Mai 20221,18001,23001,14001,20001,20008.609.500
05. Mai 20221,36001,39001,21001,22001,220012.283.700
04. Mai 20221,29001,36001,24001,36001,36008.431.000
03. Mai 20221,26001,31001,26001,30001,30006.608.200
02. Mai 20221,27001,29001,22001,26001,26008.373.700
29. Apr. 20221,37001,42001,28001,31001,31009.218.100
28. Apr. 20221,32001,37001,25001,36001,36009.450.300
27. Apr. 20221,30001,36001,29001,31001,310010.426.700
26. Apr. 20221,40001,41001,29001,30001,300011.602.100
25. Apr. 20221,35001,39001,30001,38001,380014.023.800
22. Apr. 20221,50001,52001,37001,43001,430014.795.500
21. Apr. 20221,66001,67001,50001,51001,510012.698.400
20. Apr. 20221,61001,68001,56001,67001,670011.416.600
19. Apr. 20221,70001,71001,58001,60001,600013.073.100
18. Apr. 20221,76001,76001,68001,70001,70009.504.400
14. Apr. 20221,82001,82001,72001,74001,74009.366.400
13. Apr. 20221,77001,82001,74001,79001,790017.056.600
12. Apr. 20221,77001,80001,71001,74001,74009.742.400
11. Apr. 20221,75001,79001,67001,73001,730010.841.700
08. Apr. 20221,81001,83001,73001,75001,750012.716.100
07. Apr. 20221,62001,81001,61001,79001,790024.502.700
06. Apr. 20221,61001,62001,53001,61001,610011.175.000
05. Apr. 20221,67001,77001,60001,61001,610015.027.000
04. Apr. 20221,68001,69001,60001,63001,63006.383.800
01. Apr. 20221,63001,70001,62001,64001,64007.159.100
31. März 20221,64001,71001,59001,60001,600015.470.000
30. März 20221,67001,74001,62001,63001,63009.618.700
29. März 20221,57001,65001,47001,65001,650012.545.700
28. März 20221,64001,65001,53001,55001,550013.074.800
25. März 20221,72001,74001,64001,67001,67008.985.200
24. März 20221,69001,75001,63001,72001,72008.611.700
23. März 20221,75001,79001,67001,69001,69009.389.600
22. März 20221,69001,77001,67001,73001,73007.400.400
21. März 20221,66001,79001,66001,71001,710012.902.800
18. März 20221,63001,70001,60001,63001,63009.873.300
17. März 20221,50001,65001,50001,64001,640012.411.200
16. März 20221,53001,56001,41001,47001,470012.902.000
15. März 20221,45001,51001,39001,48001,48009.677.000
14. März 20221,60001,61001,45001,47001,470015.946.600
11. März 20221,72001,76001,62001,64001,640014.749.600
10. März 20221,75001,82001,69001,76001,760024.410.200
09. März 20221,59001,79001,52001,73001,730028.455.600
08. März 20221,56001,67001,50001,62001,620018.017.000
07. März 20221,52001,61001,48001,50001,500014.358.500
04. März 20221,42001,49001,35001,44001,440017.212.300
03. März 20221,61001,62001,49001,52001,520013.468.300
02. März 20221,54001,62001,50001,61001,61009.473.200
01. März 20221,55001,57001,46001,52001,520010.858.900
28. Feb. 20221,42001,52001,40001,49001,490017.130.900
25. Feb. 20221,34001,39001,26001,37001,370012.640.000
24. Feb. 20221,20001,35001,19001,33001,330017.615.200
23. Feb. 20221,26001,29001,23001,25001,25007.733.100
22. Feb. 20221,18001,28001,17001,24001,24009.641.100
18. Feb. 20221,22001,23001,18001,20001,20004.995.700
17. Feb. 20221,26001,27001,21001,23001,23005.139.900
16. Feb. 20221,29001,31001,25001,27001,27005.058.900
15. Feb. 20221,26001,30001,24001,28001,28003.606.100
14. Feb. 20221,26001,30001,23001,24001,24004.182.600
11. Feb. 20221,29001,33001,24001,28001,28005.917.700
10. Feb. 20221,30001,38001,27001,29001,290011.370.700
09. Feb. 20221,25001,35001,24001,35001,350013.322.300
08. Feb. 20221,20001,23001,17001,22001,22004.418.000
07. Feb. 20221,18001,21001,15001,20001,20004.271.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...