Deutsche Märkte öffnen in 4 Stunden 21 Minuten

Denison Mines Corp. (DNN)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,8300+0,0900 (+5,17%)
Börsenschluss: 04:00PM EST
1,8500 +0,02 (+1,09%)
Nachbörse: 07:59PM EST
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20231,74001,85001,73001,83001,830012.408.800
29. Nov. 20231,82001,82001,74001,74001,74008.075.000
28. Nov. 20231,87001,88001,82001,83001,83006.824.800
27. Nov. 20231,82001,88001,82001,88001,88005.873.100
24. Nov. 20231,85001,89001,84001,85001,85002.962.000
22. Nov. 20231,85001,85001,79001,85001,85006.839.500
21. Nov. 20231,85001,86001,79001,84001,840010.255.800
20. Nov. 20231,79001,84001,78001,84001,840011.677.500
17. Nov. 20231,76001,80001,74001,78001,780012.469.200
16. Nov. 20231,67001,75001,66001,75001,750011.463.300
15. Nov. 20231,69001,69001,64001,68001,68005.969.300
14. Nov. 20231,68001,70001,63001,69001,690010.067.400
13. Nov. 20231,58001,69001,57001,66001,66009.807.200
10. Nov. 20231,58001,61001,53001,59001,59007.944.900
09. Nov. 20231,54001,62001,53001,57001,570010.499.900
08. Nov. 20231,54001,56001,50001,51001,51006.138.900
07. Nov. 20231,53001,57001,50001,55001,55009.445.300
06. Nov. 20231,60001,61001,53001,54001,54006.726.500
03. Nov. 20231,62001,64001,59001,60001,60008.525.800
02. Nov. 20231,63001,66001,60001,65001,650011.332.200
01. Nov. 20231,63001,64001,58001,63001,63009.203.100
31. Okt. 20231,58001,62001,56001,62001,620012.789.300
30. Okt. 20231,52001,57001,52001,57001,57006.805.200
27. Okt. 20231,56001,58001,51001,53001,53006.482.500
26. Okt. 20231,60001,61001,53001,56001,56007.254.100
25. Okt. 20231,59001,64001,57001,58001,58007.181.900
24. Okt. 20231,51001,58001,51001,58001,58005.787.700
23. Okt. 20231,52001,54001,47001,52001,52007.636.600
20. Okt. 20231,52001,56001,48001,51001,51007.288.200
19. Okt. 20231,49001,55001,46001,53001,53007.685.300
18. Okt. 20231,49001,52001,47001,50001,50004.598.100
17. Okt. 20231,44001,51001,44001,47001,47008.982.900
16. Okt. 20231,50001,50001,43001,46001,46009.450.600
13. Okt. 20231,45001,49001,43001,46001,460012.229.300
12. Okt. 20231,49001,51001,42001,45001,450018.266.300
11. Okt. 20231,50001,51001,47001,48001,480036.955.800
10. Okt. 20231,55001,65001,55001,62001,62009.650.200
09. Okt. 20231,60001,61001,53001,57001,57003.175.400
06. Okt. 20231,53001,64001,52001,60001,60006.436.300
05. Okt. 20231,54001,60001,53001,56001,56007.160.400
04. Okt. 20231,55001,57001,50001,55001,550010.515.400
03. Okt. 20231,56001,65001,56001,58001,58009.461.700
02. Okt. 20231,63001,65001,56001,58001,580011.893.500
29. Sept. 20231,79001,79001,65001,65001,650021.332.700
28. Sept. 20231,69001,79001,68001,75001,750015.071.500
27. Sept. 20231,68001,72001,63001,67001,670013.018.100
26. Sept. 20231,74001,74001,64001,64001,640014.486.800
25. Sept. 20231,63001,73001,61001,72001,720014.254.800
22. Sept. 20231,56001,68001,56001,63001,630011.350.400
21. Sept. 20231,55001,60001,53001,57001,57006.025.100
20. Sept. 20231,58001,65001,58001,59001,59008.467.800
19. Sept. 20231,66001,68001,58001,61001,610016.333.000
18. Sept. 20231,65001,67001,59001,65001,650013.487.900
15. Sept. 20231,60001,65001,59001,65001,650018.533.200
14. Sept. 20231,54001,60001,52001,58001,580015.747.500
13. Sept. 20231,48001,54001,46001,52001,520014.872.300
12. Sept. 20231,45001,49001,45001,48001,48009.060.300
11. Sept. 20231,42001,46001,42001,46001,46007.066.900
08. Sept. 20231,39001,44001,38001,43001,43005.419.200
07. Sept. 20231,40001,42001,39001,41001,41005.538.900
06. Sept. 20231,48001,48001,39001,42001,42006.608.200
05. Sept. 20231,45001,47001,41001,46001,46007.837.100
01. Sept. 20231,43001,45001,41001,41001,41003.960.400
31. Aug. 20231,44001,45001,39001,40001,40003.625.700
30. Aug. 20231,38001,43001,37001,42001,42006.024.600
29. Aug. 20231,40001,41001,38001,39001,39003.428.700
28. Aug. 20231,39001,43001,38001,41001,41004.006.900
25. Aug. 20231,39001,42001,34001,42001,42006.523.000
24. Aug. 20231,42001,43001,33001,38001,38005.077.400
23. Aug. 20231,40001,44001,39001,42001,42006.144.900
22. Aug. 20231,44001,45001,38001,41001,41006.422.100
21. Aug. 20231,37001,44001,36001,43001,43009.229.100
18. Aug. 20231,30001,37001,29001,37001,37004.492.300
17. Aug. 20231,33001,34001,29001,31001,31004.234.500
16. Aug. 20231,33001,36001,32001,33001,33003.172.500
15. Aug. 20231,38001,38001,32001,33001,33004.933.800
14. Aug. 20231,36001,39001,33001,39001,39003.544.500
11. Aug. 20231,31001,39001,31001,38001,38006.205.400
10. Aug. 20231,37001,41001,29001,31001,31009.040.100
09. Aug. 20231,30001,35001,30001,34001,34004.011.900
08. Aug. 20231,27001,31001,23001,31001,31004.035.600
07. Aug. 20231,30001,33001,27001,29001,29004.931.400
04. Aug. 20231,25001,29001,24001,28001,28003.390.700
03. Aug. 20231,24001,27001,23001,25001,25002.830.900
02. Aug. 20231,26001,27001,21001,27001,27004.045.600
01. Aug. 20231,27001,29001,25001,28001,28002.897.200
31. Juli 20231,26001,33001,25001,28001,28006.388.100
28. Juli 20231,21001,25001,20001,24001,24003.536.600
27. Juli 20231,26001,26001,20001,21001,21006.026.300
26. Juli 20231,26001,27001,23001,25001,25002.092.200
25. Juli 20231,22001,28001,22001,27001,27002.637.600
24. Juli 20231,21001,26001,21001,22001,22002.235.900
21. Juli 20231,24001,24001,20001,22001,22002.716.100
20. Juli 20231,26001,26001,22001,22001,22002.864.100
19. Juli 20231,27001,30001,24001,27001,27003.564.100
18. Juli 20231,24001,28001,23001,25001,25003.188.900
17. Juli 20231,21001,25001,20001,25001,25002.638.700
14. Juli 20231,28001,28001,22001,24001,24002.449.200
13. Juli 20231,24001,28001,24001,28001,28003.369.000
12. Juli 20231,25001,28001,23001,24001,24002.764.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...