Deutsche Märkte geschlossen

Denison Mines Corp. (DNN)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,0500-0,0400 (-3,67%)
Börsenschluss: 4:00PM EST

1,0500 0,00 (0,00 %)
Nachbörse: 7:14PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 20211,07001,10000,97061,05001,050038.923.063
25. Feb. 20211,15001,15001,04001,09001,090041.898.400
24. Feb. 20211,16001,20001,10001,16001,160034.007.800
23. Feb. 20211,04001,15000,93001,10001,100059.247.500
22. Feb. 20211,20001,34001,14001,19001,190057.791.900
19. Feb. 20211,32001,32001,15001,20001,200061.518.500
18. Feb. 20211,41001,45001,22001,27001,270080.978.300
17. Feb. 20211,56001,81001,37001,51001,5100181.328.400
16. Feb. 20211,28001,55001,24001,49001,4900214.115.800
12. Feb. 20211,33001,34001,07001,11001,1100152.946.700
11. Feb. 20210,97001,27000,95001,06001,0600142.357.800
10. Feb. 20211,04001,04000,90000,98000,980020.372.000
09. Feb. 20210,95000,95000,90000,93000,930013.646.200
08. Feb. 20210,84000,88000,80000,86000,860011.503.000
05. Feb. 20210,74000,78000,73000,78000,78004.150.500
04. Feb. 20210,76000,76000,72000,75000,75003.435.000
03. Feb. 20210,73000,76000,72000,74000,74003.814.600
02. Feb. 20210,75000,76000,69000,73000,73005.501.100
01. Feb. 20210,69000,80000,66000,74000,740016.384.800
29. Jan. 20210,67000,70000,64000,66000,66005.160.000
28. Jan. 20210,69000,70000,63000,66000,66006.813.900
27. Jan. 20210,66000,67000,62000,64000,64004.267.300
26. Jan. 20210,67000,72000,66000,69000,69004.424.100
25. Jan. 20210,71000,72000,65000,68000,68003.615.400
22. Jan. 20210,70000,71000,69000,70000,70002.373.700
21. Jan. 20210,75000,75000,68000,72000,72003.736.400
20. Jan. 20210,75000,76000,70000,75000,75003.219.800
19. Jan. 20210,78000,78000,72000,75000,75004.090.800
15. Jan. 20210,83000,83000,76000,78000,78003.951.100
14. Jan. 20210,78000,82000,76000,80000,80005.351.600
13. Jan. 20210,75000,76000,72000,74000,74002.571.600
12. Jan. 20210,79000,80000,72000,75000,75002.776.900
11. Jan. 20210,78000,78000,72000,77000,77003.171.100
08. Jan. 20210,82000,83000,76000,79000,79005.198.700
07. Jan. 20210,78000,82000,75000,81000,81004.597.500
06. Jan. 20210,77000,77000,72000,74000,74003.506.100
05. Jan. 20210,70000,76000,67000,76000,76004.881.900
04. Jan. 20210,69000,72000,66000,67000,67002.960.100
31. Dez. 20200,73000,73000,65000,65000,65003.314.900
30. Dez. 20200,72000,77000,70000,71000,71003.870.500
29. Dez. 20200,72000,72000,66000,70000,70004.631.900
28. Dez. 20200,65000,75000,63000,72000,72005.733.100
24. Dez. 20200,63000,64000,59000,62000,62001.910.000
23. Dez. 20200,60000,64000,59000,62000,62005.182.800
22. Dez. 20200,61000,61000,57000,59000,59001.868.300
21. Dez. 20200,58000,60000,56000,59000,59003.000.000
18. Dez. 20200,57000,60000,56000,59000,59002.439.100
17. Dez. 20200,60000,60000,56000,58000,58002.633.000
16. Dez. 20200,61000,61000,58000,60000,60002.709.700
15. Dez. 20200,62000,62000,56000,61000,61003.239.700
14. Dez. 20200,60000,63000,56000,58000,58006.666.600
11. Dez. 20200,55000,57000,52000,57000,57002.823.900
10. Dez. 20200,51000,57000,51000,53000,53003.606.500
09. Dez. 20200,52000,52000,47000,50000,50002.786.000
08. Dez. 20200,55000,56000,49000,51000,51006.039.000
07. Dez. 20200,50000,54000,48000,52000,52009.322.900
04. Dez. 20200,41000,46000,40000,46000,46003.308.400
03. Dez. 20200,42000,42000,40000,40000,40001.489.100
02. Dez. 20200,37000,41000,37000,41000,41002.952.500
01. Dez. 20200,37000,39000,37000,38000,38002.001.900
30. Nov. 20200,40000,40000,36000,38000,38001.482.100
27. Nov. 20200,39000,39000,37000,37000,37001.365.600
25. Nov. 20200,37000,39000,35000,39000,39003.691.600
24. Nov. 20200,35000,37000,34000,36000,36004.576.600
23. Nov. 20200,35000,35000,34000,34000,34001.189.300
20. Nov. 20200,34000,35000,34000,35000,3500828.300
19. Nov. 20200,36000,36000,34000,34000,3400808.900
18. Nov. 20200,34000,36000,34000,35000,35001.315.500
17. Nov. 20200,38000,38000,34000,34000,34001.436.000
16. Nov. 20200,35000,37000,35000,35000,3500938.600
13. Nov. 20200,37000,37000,35000,35000,3500651.000
12. Nov. 20200,37000,37000,35000,35000,35001.075.200
11. Nov. 20200,38000,38000,36000,37000,37001.086.000
10. Nov. 20200,35000,38000,35000,37000,37001.414.400
09. Nov. 20200,35000,36000,34000,35000,3500997.500
06. Nov. 20200,35000,35000,34000,35000,3500744.200
05. Nov. 20200,33000,35000,33000,35000,3500891.300
04. Nov. 20200,35000,35000,33000,34000,3400768.500
03. Nov. 20200,34000,34000,33000,34000,3400453.500
02. Nov. 20200,34000,35000,34000,34000,3400580.500
30. Okt. 20200,32000,36000,31000,35000,35001.543.500
29. Okt. 20200,32000,33000,31000,32000,3200594.000
28. Okt. 20200,33000,33000,30000,32000,3200978.300
27. Okt. 20200,32000,33000,32000,33000,33001.089.500
26. Okt. 20200,33000,34000,31000,31000,31002.025.500
23. Okt. 20200,35000,35000,33000,33000,33001.743.600
22. Okt. 20200,35000,35000,34000,35000,35002.024.000
21. Okt. 20200,36000,36000,34000,35000,35004.059.000
20. Okt. 20200,35000,36000,35000,35000,35002.038.200
19. Okt. 20200,35000,35000,34000,35000,35001.781.100
16. Okt. 20200,34000,35000,33000,35000,35003.323.900
15. Okt. 20200,35000,35000,34000,34000,34003.427.200
14. Okt. 20200,34000,34000,34000,34000,34004.124.600
13. Okt. 20200,35000,36000,34000,35000,35004.055.900
12. Okt. 20200,36000,36000,35000,35000,35002.726.100
09. Okt. 20200,37000,38000,36000,36000,36004.416.700
08. Okt. 20200,38000,39000,36000,37000,370014.614.400
07. Okt. 20200,42000,53000,41000,46000,460018.132.900
06. Okt. 20200,43000,43000,41000,42000,42001.157.900
05. Okt. 20200,42000,42000,40000,42000,4200670.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...