42,470$
1,60%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 41,12 | 42,63 | 41,02 | 42,47 | 1,60% | 2.353.738,00 |
| 01.04.2025 | 41,85 | 42,29 | 40,50 | 41,80 | 1,55% | 3.044.752,00 |
| 31.03.2025 | 40,56 | 41,39 | 40,44 | 41,16 | -1,60% | 4.818.847,00 |
| 28.03.2025 | 42,31 | 43,25 | 41,62 | 41,83 | -1,88% | 2.448.486,00 |
| 27.03.2025 | 42,94 | 43,33 | 42,19 | 42,63 | -1,43% | 2.255.647,00 |
| 26.03.2025 | 44,37 | 44,61 | 42,97 | 43,25 | -2,77% | 2.622.738,00 |
| 25.03.2025 | 45,54 | 45,87 | 44,05 | 44,48 | -2,75% | 2.676.058,00 |
| 24.03.2025 | 45,36 | 46,21 | 45,06 | 45,74 | 2,72% | 2.262.388,00 |
| 21.03.2025 | 44,64 | 45,02 | 44,02 | 44,53 | -0,71% | 2.969.799,00 |
| 20.03.2025 | 43,74 | 45,81 | 43,66 | 44,85 | 1,49% | 4.105.851,00 |
| 19.03.2025 | 43,60 | 44,34 | 43,39 | 44,19 | 2,55% | 3.027.057,00 |
| 18.03.2025 | 43,20 | 43,48 | 42,38 | 43,09 | -0,55% | 2.371.728,00 |
| 17.03.2025 | 42,57 | 43,68 | 42,55 | 43,33 | 2,02% | 2.479.710,00 |
| 14.03.2025 | 42,54 | 43,13 | 42,16 | 42,47 | 1,58% | 3.891.918,00 |
| 13.03.2025 | 42,38 | 43,11 | 41,42 | 41,81 | -1,85% | 3.347.599,00 |
| 12.03.2025 | 43,65 | 43,84 | 42,15 | 42,60 | 2,08% | 3.819.629,00 |
| 11.03.2025 | 40,75 | 42,48 | 40,32 | 41,73 | 2,68% | 4.282.434,00 |
| 10.03.2025 | 40,86 | 41,45 | 40,00 | 40,64 | -2,84% | 5.765.284,00 |
| 07.03.2025 | 42,35 | 42,35 | 40,72 | 41,83 | -0,71% | 4.122.801,00 |
| 06.03.2025 | 41,95 | 43,47 | 41,64 | 42,13 | -2,00% | 3.611.933,00 |
| 05.03.2025 | 42,55 | 43,14 | 41,93 | 42,99 | 2,63% | 3.487.699,00 |
| 04.03.2025 | 40,04 | 42,77 | 39,31 | 41,89 | 1,90% | 8.572.960,00 |
| 03.03.2025 | 44,67 | 44,75 | 40,70 | 41,11 | -6,65% | 5.470.492,00 |
| 28.02.2025 | 43,10 | 44,08 | 42,40 | 44,04 | 1,29% | 3.112.436,00 |
| 27.02.2025 | 45,65 | 46,25 | 43,19 | 43,48 | -2,77% | 5.661.248,00 |
| 26.02.2025 | 44,61 | 45,51 | 44,07 | 44,72 | 2,59% | 5.018.214,00 |
| 25.02.2025 | 43,30 | 43,91 | 42,86 | 43,59 | 0,72% | 4.834.284,00 |
| 24.02.2025 | 43,63 | 44,14 | 42,36 | 43,28 | -0,46% | 5.520.685,00 |
| 21.02.2025 | 46,44 | 46,49 | 43,08 | 43,48 | -6,57% | 7.280.394,00 |
| 20.02.2025 | 48,66 | 48,81 | 46,08 | 46,54 | -0,02% | 5.152.873,00 |
| 19.02.2025 | 46,93 | 47,47 | 45,91 | 46,55 | -2,86% | 5.195.990,00 |
| 18.02.2025 | 47,30 | 48,06 | 46,12 | 47,92 | 1,55% | 4.660.428,00 |
| 14.02.2025 | 49,29 | 49,37 | 46,73 | 47,19 | -3,85% | 5.179.541,00 |
| 13.02.2025 | 49,38 | 49,98 | 48,52 | 49,08 | -1,11% | 4.455.780,00 |
| 12.02.2025 | 49,15 | 51,01 | 48,97 | 49,63 | -0,44% | 3.007.409,00 |
| 11.02.2025 | 50,14 | 50,55 | 49,50 | 49,85 | -1,01% | 2.350.946,00 |
| 10.02.2025 | 50,43 | 51,25 | 50,11 | 50,36 | 0,86% | 2.583.034,00 |
| 07.02.2025 | 48,90 | 50,72 | 48,80 | 49,93 | 2,53% | 3.491.328,00 |
| 06.02.2025 | 50,73 | 50,85 | 48,18 | 48,70 | -3,28% | 3.258.816,00 |
| 05.02.2025 | 50,25 | 50,98 | 49,60 | 50,35 | 0,06% | 3.527.470,00 |
| 04.02.2025 | 48,48 | 50,81 | 48,41 | 50,32 | 6,05% | 3.438.399,00 |
| 03.02.2025 | 47,44 | 48,56 | 46,88 | 47,45 | -4,03% | 5.019.580,00 |
| 31.01.2025 | 50,79 | 51,33 | 48,66 | 49,44 | -1,71% | 3.804.140,00 |
| 30.01.2025 | 51,00 | 51,64 | 49,97 | 50,30 | 0,46% | 5.199.704,00 |
| 29.01.2025 | 48,73 | 50,25 | 48,51 | 50,07 | 3,02% | 4.937.113,00 |
| 28.01.2025 | 48,10 | 48,67 | 46,54 | 48,60 | 2,29% | 7.211.220,00 |
| 27.01.2025 | 51,36 | 51,91 | 47,37 | 47,51 | -15,16% | 14.072.204,00 |
| 24.01.2025 | 57,60 | 58,33 | 55,21 | 56,00 | -1,51% | 6.069.846,00 |
| 23.01.2025 | 56,35 | 57,23 | 55,50 | 56,86 | 0,96% | 4.678.576,00 |
| 22.01.2025 | 54,71 | 57,23 | 54,09 | 56,32 | 5,15% | 6.819.835,00 |
| 21.01.2025 | 52,20 | 53,62 | 52,05 | 53,56 | 3,74% | 4.550.688,00 |
| 17.01.2025 | 49,52 | 52,59 | 49,21 | 51,63 | 4,28% | 6.237.018,00 |
| 16.01.2025 | 50,24 | 50,46 | 48,78 | 49,51 | -0,32% | 3.313.546,00 |
| 15.01.2025 | 50,47 | 50,48 | 49,66 | 49,67 | 1,24% | 2.332.218,00 |
| 14.01.2025 | 49,38 | 50,28 | 49,03 | 49,06 | 0,53% | 2.277.850,00 |
| 13.01.2025 | 48,79 | 49,79 | 48,18 | 48,80 | -0,89% | 2.833.463,00 |
| 10.01.2025 | 50,90 | 51,38 | 49,03 | 49,24 | -4,17% | 3.592.310,00 |
| 08.01.2025 | 51,62 | 51,62 | 49,55 | 51,38 | -0,39% | 5.201.364,00 |
| 07.01.2025 | 55,60 | 55,60 | 51,31 | 51,58 | -5,89% | 4.418.651,00 |
| 06.01.2025 | 53,95 | 56,16 | 53,95 | 54,81 | 3,18% | 3.816.677,00 |
| 03.01.2025 | 52,76 | 53,14 | 51,78 | 53,12 | 1,84% | 3.005.036,00 |
| 02.01.2025 | 51,27 | 52,79 | 51,01 | 52,16 | 1,50% | 3.608.461,00 |
| 31.12.2024 | 51,60 | 51,80 | 50,85 | 51,39 | 0,12% | 2.823.064,00 |
| 30.12.2024 | 51,89 | 52,45 | 51,20 | 51,33 | -2,21% | 2.038.573,00 |
| 27.12.2024 | 52,39 | 52,75 | 51,44 | 52,49 | -0,13% | 1.903.366,00 |
| 26.12.2024 | 52,58 | 53,00 | 51,52 | 52,56 | -0,11% | 1.245.977,00 |
| 24.12.2024 | 53,39 | 53,42 | 51,86 | 52,62 | -0,98% | 1.257.148,00 |
| 23.12.2024 | 52,13 | 53,30 | 52,13 | 53,14 | 1,33% | 1.828.003,00 |
| 20.12.2024 | 51,79 | 53,43 | 51,60 | 52,44 | -0,89% | 3.533.783,00 |
| 19.12.2024 | 52,48 | 53,29 | 51,76 | 52,91 | 1,89% | 3.636.788,00 |
| 18.12.2024 | 53,75 | 54,77 | 51,70 | 51,93 | -2,79% | 3.887.664,00 |
| 17.12.2024 | 53,25 | 53,67 | 52,35 | 53,42 | -1,42% | 3.632.990,00 |
| 16.12.2024 | 54,20 | 54,72 | 53,24 | 54,19 | -0,18% | 3.009.444,00 |
| 13.12.2024 | 55,64 | 56,25 | 54,26 | 54,29 | -3,05% | 3.585.152,00 |
| 12.12.2024 | 57,00 | 57,38 | 55,36 | 56,00 | -3,13% | 4.349.858,00 |
| 11.12.2024 | 56,67 | 57,90 | 56,05 | 57,81 | 2,46% | 3.031.348,00 |
| 10.12.2024 | 56,92 | 57,50 | 55,78 | 56,42 | -1,91% | 5.714.475,00 |
| 09.12.2024 | 61,90 | 61,90 | 57,33 | 57,52 | -5,80% | 5.394.343,00 |
| 06.12.2024 | 61,50 | 62,55 | 60,67 | 61,06 | -0,13% | 3.330.557,00 |
| 05.12.2024 | 59,58 | 61,42 | 59,25 | 61,14 | 2,57% | 3.574.598,00 |
| 04.12.2024 | 60,05 | 60,71 | 58,77 | 59,61 | 0,37% | 2.777.302,00 |
| 03.12.2024 | 58,87 | 59,64 | 57,74 | 59,39 | 0,95% | 2.685.590,00 |
| 02.12.2024 | 60,10 | 61,05 | 58,17 | 58,83 | -1,04% | 3.025.049,00 |
| 29.11.2024 | 58,60 | 60,55 | 58,30 | 59,45 | 2,84% | 2.798.669,00 |
| 27.11.2024 | 58,68 | 58,92 | 57,62 | 57,81 | -1,38% | 2.241.032,00 |
| 26.11.2024 | 57,33 | 58,91 | 57,11 | 58,62 | 0,88% | 2.966.204,00 |
| 25.11.2024 | 60,50 | 60,78 | 57,90 | 58,11 | -3,33% | 3.716.655,00 |
| 22.11.2024 | 60,16 | 60,52 | 58,64 | 60,11 | -1,35% | 3.873.548,00 |
| 21.11.2024 | 58,74 | 60,98 | 58,02 | 60,93 | 5,76% | 6.295.761,00 |
| 20.11.2024 | 58,37 | 59,24 | 56,69 | 57,61 | 0,26% | 4.440.393,00 |
| 19.11.2024 | 56,18 | 57,84 | 55,58 | 57,46 | 2,79% | 4.948.864,00 |
| 18.11.2024 | 54,36 | 57,31 | 54,06 | 55,90 | 4,31% | 6.857.298,00 |
| 15.11.2024 | 52,59 | 56,47 | 51,71 | 53,59 | 0,90% | 10.937.847,00 |
| 14.11.2024 | 52,75 | 54,09 | 52,71 | 53,11 | 0,25% | 3.413.220,00 |
| 13.11.2024 | 55,64 | 56,00 | 52,38 | 52,98 | -2,63% | 5.121.335,00 |
| 12.11.2024 | 51,60 | 54,67 | 51,33 | 54,41 | 4,47% | 6.283.150,00 |
| 11.11.2024 | 52,70 | 52,75 | 50,91 | 52,08 | -0,88% | 3.139.565,00 |
| 08.11.2024 | 53,75 | 54,11 | 51,84 | 52,54 | -1,94% | 4.050.761,00 |
| 07.11.2024 | 51,80 | 54,48 | 51,21 | 53,58 | 4,63% | 5.817.009,00 |
| 06.11.2024 | 52,60 | 52,60 | 50,78 | 51,21 | -0,10% | 5.921.445,00 |