Deutsche Märkte geschlossen

Denison Mines Corp. (DNN)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,1800-0,0700 (-5,60%)
Börsenschluss: 04:00PM EST
1,2000 +0,02 (+1,69%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 20221,20001,23001,16001,18001,180011.590.000
20. Jan. 20221,28001,33001,23001,25001,25009.439.100
19. Jan. 20221,28001,31001,21001,27001,270012.525.700
18. Jan. 20221,33001,34001,24001,26001,260011.883.000
14. Jan. 20221,36001,38001,27001,36001,36009.762.200
13. Jan. 20221,43001,48001,34001,37001,37008.289.000
12. Jan. 20221,45001,51001,42001,43001,43006.417.700
11. Jan. 20221,43001,46001,38001,45001,45006.952.400
10. Jan. 20221,46001,47001,37001,43001,43009.057.700
07. Jan. 20221,45001,47001,39001,46001,460010.478.400
06. Jan. 20221,62001,63001,41001,43001,430018.258.200
05. Jan. 20221,56001,72001,54001,58001,580029.674.500
04. Jan. 20221,51001,53001,46001,51001,51007.002.500
03. Jan. 20221,46001,54001,45001,51001,510011.471.200
31. Dez. 20211,41001,43001,37001,37001,37006.045.100
30. Dez. 20211,40001,45001,38001,40001,40005.714.800
29. Dez. 20211,42001,45001,39001,40001,40004.568.800
28. Dez. 20211,53001,55001,40001,45001,45009.209.800
27. Dez. 20211,46001,52001,43001,52001,52003.683.100
23. Dez. 20211,43001,47001,41001,44001,44003.486.200
22. Dez. 20211,39001,44001,39001,40001,40004.148.800
21. Dez. 20211,36001,43001,33001,43001,43006.634.700
20. Dez. 20211,33001,34001,27001,33001,330014.001.900
17. Dez. 20211,38001,42001,33001,39001,39006.276.400
16. Dez. 20211,51001,53001,37001,39001,39008.782.500
15. Dez. 20211,36001,47001,30001,47001,47009.736.500
14. Dez. 20211,35001,38001,31001,37001,370012.405.500
13. Dez. 20211,43001,45001,35001,39001,39007.583.900
10. Dez. 20211,50001,51001,40001,42001,420012.879.700
09. Dez. 20211,59001,59001,48001,49001,49007.699.900
08. Dez. 20211,58001,61001,53001,58001,58006.785.800
07. Dez. 20211,50001,58001,49001,56001,56007.900.000
06. Dez. 20211,39001,44001,31001,43001,430012.854.500
03. Dez. 20211,54001,55001,38001,44001,440013.685.500
02. Dez. 20211,50001,56001,46001,51001,51009.928.800
01. Dez. 20211,55001,64001,48001,48001,48009.690.000
30. Nov. 20211,61001,66001,48001,59001,590014.446.300
29. Nov. 20211,66001,70001,63001,65001,65007.702.200
26. Nov. 20211,56001,64001,53001,63001,63008.988.500
24. Nov. 20211,75001,75001,65001,71001,71007.201.800
23. Nov. 20211,64001,77001,63001,74001,740014.470.100
22. Nov. 20211,70001,73001,58001,60001,600014.392.500
19. Nov. 20211,76001,79001,67001,70001,700013.141.300
18. Nov. 20211,78001,82001,72001,80001,80008.320.300
17. Nov. 20211,80001,91001,76001,76001,760011.492.200
16. Nov. 20211,89001,92001,77001,83001,830012.799.700
15. Nov. 20212,04002,04001,88001,94001,940010.932.800
12. Nov. 20212,01002,08001,94001,97001,970011.018.400
11. Nov. 20211,98002,05001,91001,99001,990016.950.800
10. Nov. 20212,10002,14001,90001,94001,940022.286.800
09. Nov. 20212,10002,13001,96002,12002,120016.177.400
08. Nov. 20211,95002,10001,93002,08002,080022.824.000
05. Nov. 20211,97001,99001,86001,93001,930011.641.400
04. Nov. 20212,00002,00001,85001,94001,940017.968.000
03. Nov. 20211,78001,93001,77001,92001,920017.875.200
02. Nov. 20211,76001,80001,72001,77001,77009.412.200
01. Nov. 20211,70001,82001,70001,77001,770012.791.200
29. Okt. 20211,77001,79001,62001,69001,690019.666.900
28. Okt. 20211,74001,79001,71001,77001,770011.727.800
27. Okt. 20211,83001,90001,72001,74001,740015.397.800
26. Okt. 20211,92001,92001,80001,86001,860015.018.600
25. Okt. 20211,90001,98001,86001,89001,890014.554.500
22. Okt. 20211,87001,90001,75001,86001,860013.303.100
21. Okt. 20211,96001,97001,84001,88001,880013.124.000
20. Okt. 20211,85001,96001,79001,96001,960015.688.500
19. Okt. 20211,90001,91001,78001,84001,840020.988.300
18. Okt. 20211,69001,90001,68001,86001,860035.873.300
15. Okt. 20211,65001,72001,59001,65001,65009.923.500
14. Okt. 20211,73001,78001,62001,65001,650021.740.400
13. Okt. 20211,64001,78001,54001,71001,710033.212.100
12. Okt. 20211,41001,64001,39001,62001,620028.729.600
11. Okt. 20211,38001,43001,36001,43001,43007.926.900
08. Okt. 20211,39001,44001,35001,37001,37008.914.100
07. Okt. 20211,37001,44001,35001,40001,40008.946.200
06. Okt. 20211,41001,41001,32001,35001,350016.004.800
05. Okt. 20211,48001,51001,43001,45001,45008.597.500
04. Okt. 20211,53001,57001,40001,44001,440022.396.500
01. Okt. 20211,45001,53001,40001,51001,510017.341.700
30. Sept. 20211,34001,49001,33001,47001,470023.730.800
29. Sept. 20211,38001,40001,32001,34001,340011.960.100
28. Sept. 20211,42001,45001,35001,38001,380015.581.500
27. Sept. 20211,35001,46001,35001,44001,440014.377.600
24. Sept. 20211,41001,43001,30001,33001,330022.557.200
23. Sept. 20211,40001,45001,32001,45001,450018.252.000
22. Sept. 20211,45001,51001,37001,37001,370021.543.900
21. Sept. 20211,48001,51001,41001,41001,410025.232.900
20. Sept. 20211,48001,51001,38001,41001,410027.872.900
17. Sept. 20211,69001,72001,53001,61001,610030.629.900
16. Sept. 20211,80001,80001,65001,70001,700021.342.600
15. Sept. 20211,61001,78001,61001,78001,780036.922.300
14. Sept. 20211,69001,70001,51001,61001,610034.029.700
13. Sept. 20211,70001,73001,61001,63001,630050.696.000
10. Sept. 20211,42001,63001,42001,59001,590049.322.100
09. Sept. 20211,42001,45001,35001,41001,410013.266.200
08. Sept. 20211,51001,52001,38001,45001,450018.010.600
07. Sept. 20211,50001,55001,43001,51001,510040.793.000
03. Sept. 20211,46001,50001,37001,41001,410028.484.100
02. Sept. 20211,30001,42001,30001,40001,400025.156.000
01. Sept. 20211,27001,29001,23001,29001,290012.441.500
31. Aug. 20211,18001,28001,16001,27001,270012.844.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...