Deutsche Märkte öffnen in 1 Stunde 22 Minute

Denison Mines Corp. (DNN)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,0800-0,0100 (-0,92%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Aug. 20211,08001,10001,06001,08001,08003.086.500
02. Aug. 20211,10001,12001,07001,09001,09002.601.300
30. Juli 20211,12001,14001,09001,10001,10004.582.900
29. Juli 20211,16001,17001,11001,15001,15006.005.900
28. Juli 20211,03001,14001,03001,14001,14007.187.100
27. Juli 20211,06001,07001,02001,04001,04003.072.200
26. Juli 20211,03001,08001,03001,07001,07004.803.300
23. Juli 20211,03001,05001,01001,03001,03004.801.700
22. Juli 20211,07001,07001,01001,03001,03004.787.200
21. Juli 20211,07001,10001,03001,05001,05006.394.100
20. Juli 20210,94001,05000,93001,02001,020011.536.900
19. Juli 20210,98000,98000,92000,93000,930015.857.900
16. Juli 20211,04001,04000,98000,99000,990011.807.800
15. Juli 20211,08001,10001,00001,02001,020010.014.800
14. Juli 20211,08001,10001,04001,10001,100010.315.200
13. Juli 20211,07001,10001,04001,08001,080015.188.500
12. Juli 20211,12001,12001,06001,06001,06007.941.600
09. Juli 20211,09001,16001,08001,13001,13004.138.600
08. Juli 20211,08001,14001,06001,08001,08008.231.900
07. Juli 20211,17001,19001,08001,15001,15008.227.000
06. Juli 20211,23001,25001,16001,16001,16006.779.000
02. Juli 20211,22001,25001,18001,23001,23004.533.800
01. Juli 20211,22001,27001,15001,22001,220011.211.900
30. Juni 20211,23001,23001,17001,19001,190014.656.300
29. Juni 20211,26001,28001,21001,22001,22007.006.100
28. Juni 20211,32001,32001,25001,25001,25005.739.600
25. Juni 20211,35001,38001,29001,32001,32005.721.400
24. Juni 20211,32001,38001,31001,35001,35007.217.100
23. Juni 20211,31001,37001,31001,31001,31007.455.300
22. Juni 20211,33001,33001,25001,31001,310010.683.800
21. Juni 20211,34001,37001,26001,32001,320011.350.300
18. Juni 20211,38001,40001,33001,36001,360011.052.800
17. Juni 20211,43001,46001,33001,39001,390019.611.900
16. Juni 20211,37001,50001,36001,50001,500013.819.900
15. Juni 20211,36001,42001,34001,42001,420011.045.800
14. Juni 20211,38001,38001,28001,37001,370018.599.000
11. Juni 20211,42001,43001,38001,41001,41004.267.200
10. Juni 20211,36001,41001,30001,41001,41007.615.000
09. Juni 20211,40001,42001,30001,32001,320011.967.800
08. Juni 20211,48001,49001,38001,40001,400013.663.600
07. Juni 20211,38001,46001,37001,44001,440021.442.300
04. Juni 20211,26001,39001,23001,37001,370016.178.200
03. Juni 20211,25001,29001,21001,28001,28008.467.200
02. Juni 20211,34001,34001,25001,26001,260010.895.800
01. Juni 20211,30001,38001,28001,32001,320015.576.400
28. Mai 20211,31001,34001,20001,25001,250020.309.300
27. Mai 20211,18001,32001,16001,32001,320028.300.400
26. Mai 20211,14001,18001,13001,16001,16006.639.100
25. Mai 20211,14001,17001,12001,13001,13004.000.500
24. Mai 20211,16001,18001,13001,13001,13004.956.700
21. Mai 20211,20001,24001,16001,16001,16009.218.600
20. Mai 20211,18001,20001,15001,18001,18007.581.700
19. Mai 20211,12001,19001,10001,16001,16009.652.600
18. Mai 20211,16001,21001,15001,16001,16008.437.300
17. Mai 20211,16001,19001,13001,15001,150011.383.200
14. Mai 20211,06001,15001,06001,14001,14008.551.000
13. Mai 20211,07001,12001,02001,04001,04008.732.800
12. Mai 20211,13001,16001,06001,06001,060010.091.100
11. Mai 20211,10001,17001,08001,15001,150010.072.200
10. Mai 20211,23001,23001,13001,14001,140014.868.800
07. Mai 20211,15001,21001,13001,19001,190010.855.700
06. Mai 20211,20001,22001,11001,15001,150021.937.500
05. Mai 20211,12001,20001,12001,20001,200018.374.700
04. Mai 20211,13001,17001,07001,08001,080023.924.600
03. Mai 20211,09001,18001,07001,16001,160042.990.500
30. Apr. 20211,05001,08001,04001,07001,07007.243.000
29. Apr. 20211,09001,11001,01001,07001,070013.184.200
28. Apr. 20211,01001,08001,01001,08001,080010.737.600
27. Apr. 20211,06001,07001,02001,03001,03007.669.000
26. Apr. 20211,00001,05001,00001,04001,040011.379.300
23. Apr. 20211,00001,03000,98001,00001,00007.586.200
22. Apr. 20211,03001,04000,98001,00001,00009.701.700
21. Apr. 20211,01001,09000,98001,02001,020013.156.900
20. Apr. 20210,97001,02000,93001,01001,010013.362.000
19. Apr. 20211,03001,05000,97000,98000,980015.833.000
16. Apr. 20211,04001,07001,00001,06001,060012.278.200
15. Apr. 20211,08001,09001,03001,04001,040012.448.100
14. Apr. 20211,12001,14001,05001,07001,070014.991.600
13. Apr. 20211,09001,11001,05001,07001,07009.409.500
12. Apr. 20211,13001,14001,03001,09001,090020.216.800
09. Apr. 20211,24001,25001,14001,16001,160014.073.900
08. Apr. 20211,24001,26001,20001,23001,230011.490.500
07. Apr. 20211,25001,25001,20001,20001,200012.246.200
06. Apr. 20211,33001,35001,21001,25001,250026.889.500
05. Apr. 20211,22001,33001,17001,30001,300050.693.700
01. Apr. 20211,12001,20001,10001,18001,180024.833.100
31. März 20211,09001,18001,06001,09001,090024.583.100
30. März 20211,07001,10001,03001,09001,090015.194.700
29. März 20211,09001,10001,02001,09001,090015.933.100
26. März 20211,07001,10001,03001,08001,080012.127.400
25. März 20211,01001,09001,01001,04001,040016.928.200
24. März 20211,11001,13001,01001,02001,020017.053.000
23. März 20211,19001,19001,07001,09001,090022.377.500
22. März 20211,13001,24001,12001,13001,130030.018.400
19. März 20211,12001,16001,09001,11001,110015.278.900
18. März 20211,17001,23001,08001,12001,120025.325.000
17. März 20211,14001,18001,12001,18001,180023.763.400
16. März 20211,28001,30001,14001,17001,170051.448.500
15. März 20211,31001,32001,22001,30001,300069.956.100
12. März 20211,02001,15000,99001,14001,140020.691.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...