93,190$
1,13%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 89,70 | 95,98 | 87,28 | 93,19 | 1,13% | 7.563.121,00 |
| 13.10.2025 | 90,13 | 94,36 | 89,73 | 92,15 | 6,35% | 6.804.483,00 |
| 10.10.2025 | 87,41 | 91,58 | 86,35 | 86,65 | -0,09% | 7.108.023,00 |
| 09.10.2025 | 87,15 | 87,87 | 85,77 | 86,73 | 0,60% | 3.656.981,00 |
| 08.10.2025 | 87,31 | 88,48 | 85,14 | 86,21 | -0,28% | 3.504.250,00 |
| 07.10.2025 | 86,20 | 89,03 | 84,52 | 86,45 | 1,34% | 3.989.836,00 |
| 06.10.2025 | 86,36 | 88,65 | 85,15 | 85,31 | 1,32% | 5.983.070,00 |
| 02.10.2025 | 84,21 | 85,76 | 82,72 | 84,20 | 0,85% | 3.274.481,00 |
| 01.10.2025 | 83,09 | 84,41 | 82,39 | 83,49 | -0,44% | 3.931.745,00 |
| 30.09.2025 | 83,65 | 84,60 | 82,53 | 83,86 | -0,71% | 4.453.841,00 |
| 29.09.2025 | 87,23 | 87,67 | 83,93 | 84,46 | -1,31% | 3.503.026,00 |
| 26.09.2025 | 85,66 | 88,00 | 84,78 | 85,58 | -0,09% | 3.401.972,00 |
| 25.09.2025 | 80,38 | 86,46 | 79,30 | 85,66 | 3,09% | 6.897.555,00 |
| 24.09.2025 | 87,78 | 89,13 | 82,95 | 83,09 | -4,37% | 6.119.110,00 |
| 23.09.2025 | 86,71 | 88,45 | 85,13 | 86,89 | 0,67% | 4.624.144,00 |
| 22.09.2025 | 86,80 | 87,15 | 82,95 | 86,31 | 0,15% | 5.880.654,00 |
| 19.09.2025 | 83,00 | 86,84 | 82,40 | 86,18 | 4,32% | 7.920.067,00 |
| 18.09.2025 | 82,70 | 83,30 | 81,34 | 82,61 | 0,98% | 4.354.434,00 |
| 17.09.2025 | 81,85 | 82,34 | 80,31 | 81,81 | 1,97% | 3.871.216,00 |
| 16.09.2025 | 86,33 | 86,33 | 79,71 | 80,23 | -7,06% | 7.770.820,00 |
| 15.09.2025 | 78,48 | 86,37 | 78,22 | 86,32 | 10,51% | 9.978.760,00 |
| 12.09.2025 | 79,48 | 79,75 | 77,53 | 78,11 | -2,23% | 3.446.898,00 |
| 11.09.2025 | 79,64 | 81,39 | 78,69 | 79,89 | 0,53% | 3.300.496,00 |
| 10.09.2025 | 78,10 | 81,58 | 77,99 | 79,47 | 2,69% | 4.622.487,00 |
| 09.09.2025 | 77,88 | 79,54 | 77,01 | 77,39 | 0,19% | 3.687.021,00 |
| 08.09.2025 | 76,78 | 77,47 | 74,99 | 77,24 | 1,83% | 2.357.489,00 |
| 05.09.2025 | 77,16 | 77,79 | 74,63 | 75,85 | -0,60% | 2.436.952,00 |
| 04.09.2025 | 76,93 | 77,96 | 75,73 | 76,31 | -1,11% | 2.170.356,00 |
| 03.09.2025 | 76,00 | 77,67 | 75,42 | 77,17 | 2,32% | 3.281.929,00 |
| 02.09.2025 | 74,41 | 75,69 | 73,20 | 75,42 | -2,55% | 4.477.804,00 |
| 29.08.2025 | 80,99 | 83,02 | 76,27 | 77,39 | -1,58% | 6.985.339,00 |
| 28.08.2025 | 75,66 | 79,42 | 75,47 | 78,63 | 4,45% | 3.943.921,00 |
| 27.08.2025 | 76,45 | 76,45 | 75,09 | 75,28 | -1,61% | 1.833.625,00 |
| 26.08.2025 | 74,94 | 77,32 | 74,65 | 76,51 | 2,05% | 2.775.088,00 |
| 25.08.2025 | 75,17 | 75,96 | 74,45 | 74,97 | 0,08% | 2.815.085,00 |
| 22.08.2025 | 73,64 | 75,58 | 72,75 | 74,91 | 4,87% | 4.500.595,00 |
| 21.08.2025 | 70,79 | 71,52 | 70,47 | 71,43 | 1,36% | 2.919.137,00 |
| 20.08.2025 | 72,66 | 73,09 | 68,96 | 70,47 | -4,54% | 8.006.727,00 |
| 19.08.2025 | 76,57 | 76,82 | 73,29 | 73,82 | -3,91% | 4.147.443,00 |
| 18.08.2025 | 75,42 | 76,95 | 74,80 | 76,82 | 1,61% | 2.545.871,00 |
| 15.08.2025 | 75,30 | 75,61 | 73,36 | 75,60 | 0,07% | 2.650.000,00 |
| 14.08.2025 | 75,35 | 77,15 | 75,18 | 75,55 | -0,07% | 2.931.893,00 |
| 13.08.2025 | 78,48 | 78,96 | 73,60 | 75,60 | -3,61% | 5.305.870,00 |
| 12.08.2025 | 77,66 | 78,87 | 76,96 | 78,43 | 0,98% | 3.081.945,00 |
| 11.08.2025 | 76,51 | 78,19 | 74,74 | 77,67 | 0,98% | 3.232.567,00 |
| 08.08.2025 | 76,84 | 78,71 | 76,70 | 76,92 | 0,72% | 3.400.514,00 |
| 07.08.2025 | 76,88 | 76,88 | 75,13 | 76,37 | -0,24% | 3.303.984,00 |
| 06.08.2025 | 75,44 | 77,56 | 74,84 | 76,55 | 2,63% | 4.383.247,00 |
| 05.08.2025 | 75,60 | 76,57 | 73,68 | 74,59 | -0,89% | 4.130.402,00 |
| 04.08.2025 | 73,46 | 75,38 | 73,00 | 75,26 | 3,19% | 3.428.042,00 |
| 01.08.2025 | 72,90 | 73,63 | 70,82 | 72,93 | -2,67% | 5.952.212,00 |
| 31.07.2025 | 79,95 | 80,06 | 73,86 | 74,93 | -3,63% | 7.731.667,00 |
| 30.07.2025 | 77,81 | 79,05 | 76,80 | 77,75 | -1,19% | 4.344.795,00 |
| 29.07.2025 | 79,17 | 80,32 | 78,18 | 78,69 | -0,57% | 3.678.574,00 |
| 28.07.2025 | 79,88 | 79,90 | 77,90 | 79,14 | -0,58% | 3.498.706,00 |
| 25.07.2025 | 79,53 | 79,92 | 77,71 | 79,60 | -0,40% | 3.484.701,00 |
| 24.07.2025 | 79,15 | 80,06 | 78,87 | 79,92 | 0,97% | 3.642.723,00 |
| 23.07.2025 | 77,50 | 79,90 | 77,44 | 79,15 | 1,60% | 4.884.909,00 |
| 22.07.2025 | 76,51 | 78,36 | 75,45 | 77,90 | 1,06% | 5.276.531,00 |
| 21.07.2025 | 79,29 | 79,35 | 76,21 | 77,08 | -2,39% | 4.915.109,00 |
| 18.07.2025 | 78,05 | 80,05 | 77,38 | 78,97 | 1,36% | 4.617.180,00 |
| 17.07.2025 | 76,00 | 78,51 | 75,41 | 77,91 | 2,26% | 5.336.513,00 |
| 16.07.2025 | 76,27 | 76,75 | 74,51 | 76,19 | 0,51% | 4.170.818,00 |
| 15.07.2025 | 76,05 | 76,56 | 73,63 | 75,80 | 0,88% | 6.020.412,00 |
| 14.07.2025 | 72,40 | 75,41 | 72,00 | 75,14 | 3,36% | 6.186.574,00 |
| 11.07.2025 | 70,65 | 72,85 | 70,42 | 72,70 | 2,65% | 4.016.399,00 |
| 10.07.2025 | 71,53 | 71,87 | 69,32 | 70,82 | -1,02% | 6.214.477,00 |
| 09.07.2025 | 71,73 | 72,49 | 70,71 | 71,55 | -0,54% | 4.094.134,00 |
| 08.07.2025 | 74,86 | 75,16 | 70,39 | 71,94 | -4,32% | 6.403.352,00 |
| 07.07.2025 | 72,51 | 75,21 | 71,66 | 75,19 | 2,37% | 5.644.919,00 |
| 03.07.2025 | 72,00 | 73,50 | 71,24 | 73,45 | 2,50% | 2.773.981,00 |
| 02.07.2025 | 71,46 | 72,31 | 70,68 | 71,66 | -0,01% | 4.777.592,00 |
| 01.07.2025 | 73,80 | 73,94 | 71,26 | 71,67 | -3,45% | 6.099.452,00 |
| 30.06.2025 | 74,00 | 74,42 | 72,50 | 74,23 | 1,31% | 4.048.493,00 |
| 27.06.2025 | 74,72 | 75,42 | 72,37 | 73,27 | -1,60% | 7.933.592,00 |
| 26.06.2025 | 72,65 | 75,01 | 71,82 | 74,46 | 4,24% | 7.793.258,00 |
| 25.06.2025 | 72,10 | 72,67 | 71,09 | 71,43 | -1,26% | 3.874.619,00 |
| 24.06.2025 | 70,11 | 72,79 | 69,96 | 72,34 | 3,76% | 5.753.419,00 |
| 23.06.2025 | 67,66 | 70,58 | 67,60 | 69,72 | 2,12% | 5.048.860,00 |
| 20.06.2025 | 69,88 | 69,97 | 67,76 | 68,27 | -2,01% | 5.405.900,00 |
| 18.06.2025 | 69,35 | 70,30 | 68,86 | 69,67 | 0,61% | 4.390.088,00 |
| 17.06.2025 | 69,78 | 69,92 | 68,56 | 69,25 | -0,16% | 4.173.195,00 |
| 16.06.2025 | 68,93 | 71,31 | 68,27 | 69,36 | 4,05% | 11.131.255,00 |
| 13.06.2025 | 65,54 | 66,80 | 64,84 | 66,66 | 0,79% | 5.051.518,00 |
| 12.06.2025 | 65,44 | 67,25 | 65,44 | 66,14 | -0,29% | 4.427.278,00 |
| 11.06.2025 | 64,51 | 67,41 | 64,19 | 66,33 | 3,92% | 7.855.076,00 |
| 10.06.2025 | 66,63 | 66,79 | 62,59 | 63,83 | -4,60% | 10.540.420,00 |
| 09.06.2025 | 63,20 | 68,12 | 63,17 | 66,91 | 10,74% | 15.902.674,00 |
| 06.06.2025 | 60,09 | 60,54 | 59,25 | 60,42 | 0,65% | 3.304.927,00 |
| 05.06.2025 | 59,95 | 60,35 | 59,10 | 60,03 | 0,13% | 3.379.237,00 |
| 04.06.2025 | 59,68 | 60,07 | 59,10 | 59,95 | 0,45% | 3.303.356,00 |
| 03.06.2025 | 60,71 | 60,97 | 58,91 | 59,68 | 2,58% | 5.771.583,00 |
| 02.06.2025 | 58,80 | 59,22 | 58,18 | 58,18 | -0,60% | 3.297.742,00 |
| 30.05.2025 | 58,44 | 58,92 | 57,63 | 58,53 | -1,05% | 5.329.309,00 |
| 29.05.2025 | 61,00 | 61,18 | 58,51 | 59,15 | -2,09% | 7.138.384,00 |
| 28.05.2025 | 60,38 | 61,25 | 60,08 | 60,41 | -0,10% | 7.370.826,00 |
| 27.05.2025 | 60,65 | 62,27 | 59,81 | 60,47 | 3,03% | 13.806.080,00 |
| 23.05.2025 | 56,07 | 58,75 | 55,11 | 58,69 | 11,13% | 13.341.308,00 |
| 22.05.2025 | 51,93 | 53,30 | 51,70 | 52,81 | 1,23% | 2.889.795,00 |
| 21.05.2025 | 52,16 | 53,22 | 51,84 | 52,17 | -0,44% | 3.020.162,00 |