Deutsche Märkte geschlossen

Denison Mines Corp. (DNN)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,3200+0,0800 (+3,57%)
Börsenschluss: 04:00PM EDT
2,3200 0,00 (0,00%)
Nachbörse: 07:58PM EDT
Zeitraum:
25. Mai 2023 - 25. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20242,25002,33002,23002,32002,320013.234.700
23. Mai 20242,26002,28002,23002,24002,240012.790.600
22. Mai 20242,26002,30002,23002,24002,240023.024.400
21. Mai 20242,30002,33002,27002,28002,280017.379.700
20. Mai 20242,30002,32002,25002,29002,290019.793.300
17. Mai 20242,10002,27002,09002,24002,240035.492.800
16. Mai 20242,06002,13002,06002,10002,100011.271.500
15. Mai 20242,05002,09002,03002,06002,060012.512.900
14. Mai 20242,05002,08002,03002,05002,050013.333.000
13. Mai 20242,08002,12002,04002,04002,04009.520.300
10. Mai 20242,15002,17002,06002,07002,070014.107.100
09. Mai 20242,08002,15002,05002,14002,140014.395.100
08. Mai 20242,15002,17002,04002,08002,080022.383.100
07. Mai 20242,18002,24002,13002,14002,140014.900.400
06. Mai 20242,12002,23002,12002,19002,190021.335.600
03. Mai 20242,14002,16002,10002,13002,130018.189.900
02. Mai 20242,05002,14002,01002,11002,110017.497.300
01. Mai 20242,08002,14002,01002,04002,040026.863.100
30. Apr. 20242,11002,12001,98001,98001,980022.266.000
29. Apr. 20242,06002,14002,02002,14002,140025.615.600
26. Apr. 20241,95002,10001,95002,03002,030018.175.500
25. Apr. 20241,96002,00001,94001,97001,970014.551.100
24. Apr. 20242,03002,04001,97001,97001,970013.789.200
23. Apr. 20242,00002,04001,97001,99001,990012.981.400
22. Apr. 20241,99002,09001,96002,00002,000013.677.200
19. Apr. 20242,00002,05001,98001,99001,99008.740.600
18. Apr. 20242,03002,08002,01002,01002,010011.040.800
17. Apr. 20242,05002,09001,98002,02002,020012.685.700
16. Apr. 20242,04002,08001,96002,03002,030020.959.800
15. Apr. 20242,12002,16002,05002,06002,060024.519.700
12. Apr. 20242,19002,25002,08002,11002,110020.497.200
11. Apr. 20242,13002,21002,08002,19002,190020.870.500
10. Apr. 20242,02002,12002,00002,12002,120015.117.800
09. Apr. 20242,09002,12002,04002,05002,050016.034.600
08. Apr. 20242,15002,17002,05002,07002,070013.939.800
05. Apr. 20242,12002,22002,10002,14002,140016.645.900
04. Apr. 20242,21002,24002,13002,16002,160022.564.800
03. Apr. 20242,12002,22002,12002,22002,220022.373.600
02. Apr. 20242,06002,12002,02002,12002,120016.756.700
01. Apr. 20241,97002,08001,97002,07002,070019.397.100
28. März 20241,94002,00001,94001,95001,950013.285.000
27. März 20241,96001,97001,91001,95001,95008.498.500
26. März 20241,92001,97001,90001,95001,950010.743.900
25. März 20241,95002,01001,93001,95001,950011.732.200
22. März 20241,93001,97001,92001,94001,94006.501.100
21. März 20241,93001,96001,90001,93001,930010.334.700
20. März 20241,84001,94001,82001,93001,930013.874.500
19. März 20241,85001,88001,81001,83001,830016.269.300
18. März 20241,89001,90001,84001,89001,890011.122.600
15. März 20241,79001,89001,78001,88001,880018.513.300
14. März 20241,80001,81001,73001,79001,790015.293.200
13. März 20241,82001,88001,76001,79001,790023.999.000
12. März 20241,83001,87001,79001,82001,82007.374.300
11. März 20241,85001,86001,80001,82001,820011.947.100
08. März 20241,96001,97001,81001,84001,840017.444.600
07. März 20241,83001,96001,82001,96001,960014.780.900
06. März 20241,83001,88001,82001,82001,82007.560.300
05. März 20241,85001,88001,80001,80001,800010.295.700
04. März 20241,96001,96001,84001,85001,850011.589.600
01. März 20241,81001,95001,80001,92001,920021.333.600
29. Feb. 20241,81001,83001,75001,78001,780017.450.600
28. Feb. 20241,87001,88001,78001,80001,800015.922.000
27. Feb. 20241,77001,90001,77001,87001,870022.907.100
26. Feb. 20241,75001,83001,74001,79001,790013.967.500
23. Feb. 20241,79001,81001,75001,76001,760012.871.500
22. Feb. 20241,86001,88001,79001,79001,790011.927.200
21. Feb. 20241,78001,89001,77001,85001,850016.875.600
20. Feb. 20241,92001,93001,79001,81001,810017.278.500
16. Feb. 20241,94001,96001,92001,93001,93006.712.600
15. Feb. 20241,95001,97001,92001,93001,93008.253.100
14. Feb. 20241,96002,01001,95001,95001,95009.887.900
13. Feb. 20242,00002,03001,95001,98001,980014.347.900
12. Feb. 20242,02002,05001,98002,03002,030010.665.800
09. Feb. 20242,00002,07001,97002,01002,010012.954.400
08. Feb. 20242,10002,12001,98002,00002,000017.581.200
07. Feb. 20242,05002,10002,02002,09002,090012.621.600
06. Feb. 20242,10002,11002,03002,04002,040016.058.100
05. Feb. 20242,12002,13002,03002,08002,080016.484.900
02. Feb. 20242,14002,14002,08002,11002,110015.883.300
01. Feb. 20242,09002,15002,06002,14002,140030.129.400
31. Jan. 20242,03002,06002,00002,00002,000015.038.700
30. Jan. 20241,97002,03001,95002,03002,030014.371.400
29. Jan. 20241,91001,96001,87001,95001,95009.239.100
26. Jan. 20241,93001,93001,88001,92001,92005.948.000
25. Jan. 20241,98001,98001,88001,90001,900013.373.400
24. Jan. 20242,01002,05001,96001,97001,97009.715.300
23. Jan. 20241,92002,00001,90001,97001,97009.536.600
22. Jan. 20241,94001,98001,91001,91001,910010.434.000
19. Jan. 20242,01002,03001,95001,96001,960010.593.200
18. Jan. 20242,03002,04001,97002,01002,01009.994.900
17. Jan. 20242,01002,03001,96002,01002,010021.463.900
16. Jan. 20242,04002,12001,98002,00002,000035.934.100
12. Jan. 20241,87001,99001,86001,98001,980035.342.000
11. Jan. 20241,77001,80001,72001,80001,800014.601.400
10. Jan. 20241,80001,83001,74001,77001,770012.387.500
09. Jan. 20241,66001,79001,64001,77001,770015.918.800
08. Jan. 20241,65001,68001,63001,67001,67007.367.100
05. Jan. 20241,71001,73001,66001,66001,66007.164.100
04. Jan. 20241,69001,73001,67001,69001,69007.396.900
03. Jan. 20241,70001,74001,67001,67001,670012.528.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...