Deutsche Märkte öffnen in 1 Stunde 22 Minute
Nikkei 225
27.573,82-68,01(-0,25%)Dow Jones 30
35.116,40+278,24(+0,80%)BTC-EUR
32.159,71-400,86(-1,23%)CMC Crypto 200
934,62-8,82(-0,93%)Nasdaq Compositive
14.761,29+80,23(+0,55%)S&P 500
4.423,15+35,99(+0,82%)
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
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Aug. 2021 | 1,0800 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 3.086.500 |
| 02. Aug. 2021 | 1,1000 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 2.601.300 |
| 30. Juli 2021 | 1,1200 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | 4.582.900 |
| 29. Juli 2021 | 1,1600 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 6.005.900 |
| 28. Juli 2021 | 1,0300 | 1,1400 | 1,0300 | 1,1400 | 1,1400 | 7.187.100 |
| 27. Juli 2021 | 1,0600 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 3.072.200 |
| 26. Juli 2021 | 1,0300 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 4.803.300 |
| 23. Juli 2021 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 4.801.700 |
| 22. Juli 2021 | 1,0700 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 4.787.200 |
| 21. Juli 2021 | 1,0700 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 6.394.100 |
| 20. Juli 2021 | 0,9400 | 1,0500 | 0,9300 | 1,0200 | 1,0200 | 11.536.900 |
| 19. Juli 2021 | 0,9800 | 0,9800 | 0,9200 | 0,9300 | 0,9300 | 15.857.900 |
| 16. Juli 2021 | 1,0400 | 1,0400 | 0,9800 | 0,9900 | 0,9900 | 11.807.800 |
| 15. Juli 2021 | 1,0800 | 1,1000 | 1,0000 | 1,0200 | 1,0200 | 10.014.800 |
| 14. Juli 2021 | 1,0800 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 10.315.200 |
| 13. Juli 2021 | 1,0700 | 1,1000 | 1,0400 | 1,0800 | 1,0800 | 15.188.500 |
| 12. Juli 2021 | 1,1200 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 7.941.600 |
| 09. Juli 2021 | 1,0900 | 1,1600 | 1,0800 | 1,1300 | 1,1300 | 4.138.600 |
| 08. Juli 2021 | 1,0800 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 8.231.900 |
| 07. Juli 2021 | 1,1700 | 1,1900 | 1,0800 | 1,1500 | 1,1500 | 8.227.000 |
| 06. Juli 2021 | 1,2300 | 1,2500 | 1,1600 | 1,1600 | 1,1600 | 6.779.000 |
| 02. Juli 2021 | 1,2200 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 4.533.800 |
| 01. Juli 2021 | 1,2200 | 1,2700 | 1,1500 | 1,2200 | 1,2200 | 11.211.900 |
| 30. Juni 2021 | 1,2300 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 14.656.300 |
| 29. Juni 2021 | 1,2600 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 7.006.100 |
| 28. Juni 2021 | 1,3200 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 5.739.600 |
| 25. Juni 2021 | 1,3500 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 5.721.400 |
| 24. Juni 2021 | 1,3200 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 7.217.100 |
| 23. Juni 2021 | 1,3100 | 1,3700 | 1,3100 | 1,3100 | 1,3100 | 7.455.300 |
| 22. Juni 2021 | 1,3300 | 1,3300 | 1,2500 | 1,3100 | 1,3100 | 10.683.800 |
| 21. Juni 2021 | 1,3400 | 1,3700 | 1,2600 | 1,3200 | 1,3200 | 11.350.300 |
| 18. Juni 2021 | 1,3800 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 11.052.800 |
| 17. Juni 2021 | 1,4300 | 1,4600 | 1,3300 | 1,3900 | 1,3900 | 19.611.900 |
| 16. Juni 2021 | 1,3700 | 1,5000 | 1,3600 | 1,5000 | 1,5000 | 13.819.900 |
| 15. Juni 2021 | 1,3600 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | 11.045.800 |
| 14. Juni 2021 | 1,3800 | 1,3800 | 1,2800 | 1,3700 | 1,3700 | 18.599.000 |
| 11. Juni 2021 | 1,4200 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 4.267.200 |
| 10. Juni 2021 | 1,3600 | 1,4100 | 1,3000 | 1,4100 | 1,4100 | 7.615.000 |
| 09. Juni 2021 | 1,4000 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | 11.967.800 |
| 08. Juni 2021 | 1,4800 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 13.663.600 |
| 07. Juni 2021 | 1,3800 | 1,4600 | 1,3700 | 1,4400 | 1,4400 | 21.442.300 |
| 04. Juni 2021 | 1,2600 | 1,3900 | 1,2300 | 1,3700 | 1,3700 | 16.178.200 |
| 03. Juni 2021 | 1,2500 | 1,2900 | 1,2100 | 1,2800 | 1,2800 | 8.467.200 |
| 02. Juni 2021 | 1,3400 | 1,3400 | 1,2500 | 1,2600 | 1,2600 | 10.895.800 |
| 01. Juni 2021 | 1,3000 | 1,3800 | 1,2800 | 1,3200 | 1,3200 | 15.576.400 |
| 28. Mai 2021 | 1,3100 | 1,3400 | 1,2000 | 1,2500 | 1,2500 | 20.309.300 |
| 27. Mai 2021 | 1,1800 | 1,3200 | 1,1600 | 1,3200 | 1,3200 | 28.300.400 |
| 26. Mai 2021 | 1,1400 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 6.639.100 |
| 25. Mai 2021 | 1,1400 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 4.000.500 |
| 24. Mai 2021 | 1,1600 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 4.956.700 |
| 21. Mai 2021 | 1,2000 | 1,2400 | 1,1600 | 1,1600 | 1,1600 | 9.218.600 |
| 20. Mai 2021 | 1,1800 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 7.581.700 |
| 19. Mai 2021 | 1,1200 | 1,1900 | 1,1000 | 1,1600 | 1,1600 | 9.652.600 |
| 18. Mai 2021 | 1,1600 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 8.437.300 |
| 17. Mai 2021 | 1,1600 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 11.383.200 |
| 14. Mai 2021 | 1,0600 | 1,1500 | 1,0600 | 1,1400 | 1,1400 | 8.551.000 |
| 13. Mai 2021 | 1,0700 | 1,1200 | 1,0200 | 1,0400 | 1,0400 | 8.732.800 |
| 12. Mai 2021 | 1,1300 | 1,1600 | 1,0600 | 1,0600 | 1,0600 | 10.091.100 |
| 11. Mai 2021 | 1,1000 | 1,1700 | 1,0800 | 1,1500 | 1,1500 | 10.072.200 |
| 10. Mai 2021 | 1,2300 | 1,2300 | 1,1300 | 1,1400 | 1,1400 | 14.868.800 |
| 07. Mai 2021 | 1,1500 | 1,2100 | 1,1300 | 1,1900 | 1,1900 | 10.855.700 |
| 06. Mai 2021 | 1,2000 | 1,2200 | 1,1100 | 1,1500 | 1,1500 | 21.937.500 |
| 05. Mai 2021 | 1,1200 | 1,2000 | 1,1200 | 1,2000 | 1,2000 | 18.374.700 |
| 04. Mai 2021 | 1,1300 | 1,1700 | 1,0700 | 1,0800 | 1,0800 | 23.924.600 |
| 03. Mai 2021 | 1,0900 | 1,1800 | 1,0700 | 1,1600 | 1,1600 | 42.990.500 |
| 30. Apr. 2021 | 1,0500 | 1,0800 | 1,0400 | 1,0700 | 1,0700 | 7.243.000 |
| 29. Apr. 2021 | 1,0900 | 1,1100 | 1,0100 | 1,0700 | 1,0700 | 13.184.200 |
| 28. Apr. 2021 | 1,0100 | 1,0800 | 1,0100 | 1,0800 | 1,0800 | 10.737.600 |
| 27. Apr. 2021 | 1,0600 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 7.669.000 |
| 26. Apr. 2021 | 1,0000 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 11.379.300 |
| 23. Apr. 2021 | 1,0000 | 1,0300 | 0,9800 | 1,0000 | 1,0000 | 7.586.200 |
| 22. Apr. 2021 | 1,0300 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 9.701.700 |
| 21. Apr. 2021 | 1,0100 | 1,0900 | 0,9800 | 1,0200 | 1,0200 | 13.156.900 |
| 20. Apr. 2021 | 0,9700 | 1,0200 | 0,9300 | 1,0100 | 1,0100 | 13.362.000 |
| 19. Apr. 2021 | 1,0300 | 1,0500 | 0,9700 | 0,9800 | 0,9800 | 15.833.000 |
| 16. Apr. 2021 | 1,0400 | 1,0700 | 1,0000 | 1,0600 | 1,0600 | 12.278.200 |
| 15. Apr. 2021 | 1,0800 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | 12.448.100 |
| 14. Apr. 2021 | 1,1200 | 1,1400 | 1,0500 | 1,0700 | 1,0700 | 14.991.600 |
| 13. Apr. 2021 | 1,0900 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 9.409.500 |
| 12. Apr. 2021 | 1,1300 | 1,1400 | 1,0300 | 1,0900 | 1,0900 | 20.216.800 |
| 09. Apr. 2021 | 1,2400 | 1,2500 | 1,1400 | 1,1600 | 1,1600 | 14.073.900 |
| 08. Apr. 2021 | 1,2400 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 11.490.500 |
| 07. Apr. 2021 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 12.246.200 |
| 06. Apr. 2021 | 1,3300 | 1,3500 | 1,2100 | 1,2500 | 1,2500 | 26.889.500 |
| 05. Apr. 2021 | 1,2200 | 1,3300 | 1,1700 | 1,3000 | 1,3000 | 50.693.700 |
| 01. Apr. 2021 | 1,1200 | 1,2000 | 1,1000 | 1,1800 | 1,1800 | 24.833.100 |
| 31. März 2021 | 1,0900 | 1,1800 | 1,0600 | 1,0900 | 1,0900 | 24.583.100 |
| 30. März 2021 | 1,0700 | 1,1000 | 1,0300 | 1,0900 | 1,0900 | 15.194.700 |
| 29. März 2021 | 1,0900 | 1,1000 | 1,0200 | 1,0900 | 1,0900 | 15.933.100 |
| 26. März 2021 | 1,0700 | 1,1000 | 1,0300 | 1,0800 | 1,0800 | 12.127.400 |
| 25. März 2021 | 1,0100 | 1,0900 | 1,0100 | 1,0400 | 1,0400 | 16.928.200 |
| 24. März 2021 | 1,1100 | 1,1300 | 1,0100 | 1,0200 | 1,0200 | 17.053.000 |
| 23. März 2021 | 1,1900 | 1,1900 | 1,0700 | 1,0900 | 1,0900 | 22.377.500 |
| 22. März 2021 | 1,1300 | 1,2400 | 1,1200 | 1,1300 | 1,1300 | 30.018.400 |
| 19. März 2021 | 1,1200 | 1,1600 | 1,0900 | 1,1100 | 1,1100 | 15.278.900 |
| 18. März 2021 | 1,1700 | 1,2300 | 1,0800 | 1,1200 | 1,1200 | 25.325.000 |
| 17. März 2021 | 1,1400 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 23.763.400 |
| 16. März 2021 | 1,2800 | 1,3000 | 1,1400 | 1,1700 | 1,1700 | 51.448.500 |
| 15. März 2021 | 1,3100 | 1,3200 | 1,2200 | 1,3000 | 1,3000 | 69.956.100 |
| 12. März 2021 | 1,0200 | 1,1500 | 0,9900 | 1,1400 | 1,1400 | 20.691.100 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
