107,560$
1,70%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 109,58 | 114,45 | 106,12 | 107,56 | 1,70% | 6.756.991,00 |
| 08.01.2026 | 104,47 | 106,22 | 102,83 | 105,76 | 1,75% | 4.782.368,00 |
| 07.01.2026 | 102,30 | 104,15 | 101,00 | 103,94 | 1,81% | 3.881.595,00 |
| 06.01.2026 | 101,20 | 102,81 | 99,16 | 102,09 | 1,92% | 3.765.584,00 |
| 05.01.2026 | 100,17 | 100,89 | 96,43 | 100,17 | 1,63% | 4.736.932,00 |
| 02.01.2026 | 92,82 | 99,08 | 92,82 | 98,56 | 7,73% | 4.752.530,00 |
| 31.12.2025 | 91,13 | 92,70 | 90,89 | 91,49 | 0,13% | 1.598.154,00 |
| 30.12.2025 | 93,22 | 93,64 | 91,23 | 91,37 | -1,58% | 1.988.901,00 |
| 29.12.2025 | 91,84 | 95,67 | 91,61 | 92,84 | 0,00% | 1.840.549,00 |
| 26.12.2025 | 93,92 | 94,30 | 92,50 | 92,84 | -0,54% | 1.065.224,00 |
| 24.12.2025 | 93,08 | 94,28 | 92,65 | 93,34 | -0,07% | 1.151.162,00 |
| 23.12.2025 | 91,86 | 95,10 | 91,71 | 93,41 | 1,85% | 1.938.214,00 |
| 22.12.2025 | 92,08 | 94,88 | 90,92 | 91,71 | 1,91% | 3.029.994,00 |
| 19.12.2025 | 88,26 | 91,68 | 87,94 | 89,99 | 2,75% | 6.124.846,00 |
| 18.12.2025 | 86,30 | 88,45 | 86,13 | 87,58 | 3,22% | 2.735.147,00 |
| 17.12.2025 | 87,69 | 88,24 | 84,29 | 84,85 | -2,53% | 3.509.895,00 |
| 16.12.2025 | 88,96 | 89,94 | 86,74 | 87,05 | -3,04% | 3.885.583,00 |
| 15.12.2025 | 92,40 | 93,49 | 89,44 | 89,78 | -1,87% | 3.775.930,00 |
| 12.12.2025 | 95,43 | 95,98 | 88,79 | 91,49 | -4,44% | 5.370.961,00 |
| 11.12.2025 | 93,19 | 96,57 | 92,26 | 95,74 | 2,11% | 3.228.427,00 |
| 10.12.2025 | 93,00 | 93,84 | 89,01 | 93,76 | 0,43% | 3.763.624,00 |
| 09.12.2025 | 90,00 | 93,88 | 89,76 | 93,36 | 2,71% | 2.673.585,00 |
| 08.12.2025 | 91,66 | 92,69 | 90,66 | 90,90 | -0,41% | 2.602.300,00 |
| 05.12.2025 | 95,00 | 95,00 | 90,66 | 91,27 | -3,00% | 3.231.660,00 |
| 04.12.2025 | 89,43 | 94,53 | 89,28 | 94,09 | 5,19% | 4.122.559,00 |
| 03.12.2025 | 88,23 | 90,04 | 86,40 | 89,45 | 1,38% | 1.878.247,00 |
| 02.12.2025 | 88,10 | 90,39 | 87,62 | 88,23 | 0,80% | 2.288.290,00 |
| 01.12.2025 | 87,26 | 88,69 | 86,38 | 87,53 | -1,11% | 2.253.357,00 |
| 28.11.2025 | 89,00 | 89,31 | 88,03 | 88,51 | -0,34% | 1.738.739,00 |
| 26.11.2025 | 88,81 | 89,66 | 87,70 | 88,81 | 1,67% | 2.924.823,00 |
| 25.11.2025 | 84,00 | 87,67 | 82,43 | 87,35 | 4,81% | 4.126.311,00 |
| 24.11.2025 | 79,58 | 83,48 | 79,16 | 83,34 | 1,66% | 3.618.716,00 |
| 20.11.2025 | 87,66 | 89,87 | 81,71 | 81,98 | -4,94% | 6.140.037,00 |
| 19.11.2025 | 84,20 | 88,06 | 83,60 | 86,24 | 3,53% | 6.159.139,00 |
| 18.11.2025 | 81,30 | 84,27 | 81,30 | 83,30 | 0,33% | 5.012.578,00 |
| 17.11.2025 | 84,05 | 84,92 | 81,88 | 83,03 | -3,43% | 3.877.616,00 |
| 13.11.2025 | 91,87 | 92,28 | 85,69 | 85,98 | -7,12% | 4.678.803,00 |
| 12.11.2025 | 93,05 | 94,02 | 90,72 | 92,57 | 0,05% | 2.697.154,00 |
| 11.11.2025 | 92,94 | 93,43 | 90,59 | 92,52 | -1,83% | 3.240.724,00 |
| 10.11.2025 | 96,24 | 96,96 | 93,50 | 94,24 | 2,15% | 4.467.884,00 |
| 07.11.2025 | 88,24 | 92,53 | 86,41 | 92,26 | 2,24% | 6.557.897,00 |
| 06.11.2025 | 94,33 | 94,67 | 89,42 | 90,24 | -5,25% | 6.993.150,00 |
| 05.11.2025 | 95,26 | 97,90 | 93,00 | 95,24 | -1,76% | 4.847.748,00 |
| 04.11.2025 | 97,32 | 98,71 | 95,55 | 96,95 | -3,87% | 4.900.053,00 |
| 03.11.2025 | 103,24 | 103,65 | 100,37 | 100,85 | -1,33% | 4.708.408,00 |
| 31.10.2025 | 105,97 | 106,74 | 100,75 | 102,21 | -2,40% | 4.920.199,00 |
| 30.10.2025 | 105,82 | 107,20 | 103,67 | 104,72 | -1,83% | 4.426.487,00 |
| 29.10.2025 | 104,16 | 109,66 | 104,11 | 106,67 | -0,22% | 8.269.177,00 |
| 28.10.2025 | 100,53 | 110,16 | 98,00 | 106,91 | 23,42% | 24.512.614,00 |
| 27.10.2025 | 87,75 | 88,98 | 84,29 | 86,62 | -1,71% | 4.083.264,00 |
| 24.10.2025 | 87,00 | 89,19 | 86,27 | 88,13 | 2,12% | 3.948.680,00 |
| 23.10.2025 | 84,66 | 87,08 | 83,59 | 86,30 | 3,30% | 4.416.090,00 |
| 22.10.2025 | 82,29 | 84,64 | 80,75 | 83,54 | 0,93% | 5.320.065,00 |
| 21.10.2025 | 84,30 | 84,32 | 80,53 | 82,77 | -3,64% | 5.869.531,00 |
| 20.10.2025 | 87,65 | 87,70 | 84,79 | 85,90 | -0,80% | 3.758.507,00 |
| 17.10.2025 | 87,79 | 89,53 | 85,00 | 86,59 | -4,98% | 6.135.082,00 |
| 16.10.2025 | 94,25 | 95,97 | 90,40 | 91,13 | -2,49% | 4.921.401,00 |
| 15.10.2025 | 96,00 | 97,79 | 90,28 | 93,46 | 0,29% | 6.175.147,00 |
| 14.10.2025 | 89,70 | 95,98 | 87,28 | 93,19 | 1,13% | 7.770.522,00 |
| 13.10.2025 | 90,00 | 94,36 | 89,73 | 92,15 | 6,35% | 6.821.206,00 |
| 10.10.2025 | 87,41 | 91,58 | 86,35 | 86,65 | -0,09% | 7.190.302,00 |
| 09.10.2025 | 87,15 | 87,87 | 85,77 | 86,73 | 0,60% | 3.920.442,00 |
| 08.10.2025 | 87,17 | 88,48 | 85,14 | 86,21 | -0,28% | 3.552.172,00 |
| 07.10.2025 | 86,17 | 89,03 | 84,52 | 86,45 | 1,34% | 4.003.213,00 |
| 06.10.2025 | 86,38 | 88,65 | 85,15 | 85,31 | 1,35% | 6.015.722,00 |
| 03.10.2025 | 84,60 | 86,00 | 83,53 | 84,17 | -0,04% | 3.528.536,00 |
| 02.10.2025 | 84,29 | 85,76 | 82,72 | 84,20 | 0,85% | 3.300.675,00 |
| 01.10.2025 | 83,09 | 84,41 | 82,39 | 83,49 | -0,44% | 3.961.523,00 |
| 30.09.2025 | 83,65 | 84,60 | 82,53 | 83,86 | -0,71% | 4.494.121,00 |
| 29.09.2025 | 87,23 | 87,67 | 83,93 | 84,46 | -1,31% | 3.541.891,00 |
| 26.09.2025 | 85,66 | 88,00 | 84,78 | 85,58 | -0,09% | 3.414.201,00 |
| 25.09.2025 | 80,40 | 86,46 | 79,30 | 85,66 | 3,09% | 6.950.674,00 |
| 24.09.2025 | 87,78 | 89,13 | 82,95 | 83,09 | -4,37% | 6.363.620,00 |
| 23.09.2025 | 86,71 | 88,45 | 85,13 | 86,89 | 0,67% | 4.657.449,00 |
| 22.09.2025 | 86,80 | 87,15 | 82,95 | 86,31 | 0,15% | 6.029.859,00 |
| 19.09.2025 | 83,00 | 86,84 | 82,40 | 86,18 | 4,32% | 7.982.567,00 |
| 18.09.2025 | 82,70 | 83,30 | 81,34 | 82,61 | 0,98% | 4.374.391,00 |
| 17.09.2025 | 81,85 | 82,34 | 80,31 | 81,81 | 1,97% | 3.893.570,00 |
| 16.09.2025 | 86,33 | 86,33 | 79,71 | 80,23 | -7,06% | 7.893.270,00 |
| 15.09.2025 | 78,48 | 86,37 | 78,22 | 86,32 | 10,51% | 10.202.854,00 |
| 12.09.2025 | 79,48 | 79,75 | 77,53 | 78,11 | -2,23% | 3.651.142,00 |
| 11.09.2025 | 79,40 | 81,39 | 78,69 | 79,89 | 0,53% | 3.701.169,00 |
| 10.09.2025 | 78,17 | 81,58 | 77,99 | 79,47 | 2,69% | 4.657.137,00 |
| 09.09.2025 | 77,96 | 79,54 | 77,01 | 77,39 | 0,19% | 3.714.552,00 |
| 08.09.2025 | 76,76 | 77,47 | 74,99 | 77,24 | 1,83% | 2.469.521,00 |
| 05.09.2025 | 77,03 | 77,79 | 74,63 | 75,85 | -0,60% | 2.481.182,00 |
| 04.09.2025 | 76,93 | 77,96 | 75,73 | 76,31 | -1,11% | 2.194.858,00 |
| 03.09.2025 | 76,00 | 77,67 | 75,42 | 77,17 | 2,32% | 3.618.284,00 |
| 02.09.2025 | 74,41 | 75,69 | 73,20 | 75,42 | -2,55% | 4.950.744,00 |
| 29.08.2025 | 80,99 | 83,02 | 76,27 | 77,39 | -1,58% | 6.985.339,00 |
| 28.08.2025 | 75,53 | 79,42 | 75,47 | 78,63 | 4,45% | 3.989.881,00 |
| 27.08.2025 | 76,45 | 76,45 | 75,09 | 75,28 | -1,61% | 1.862.229,00 |
| 26.08.2025 | 74,83 | 77,32 | 74,65 | 76,51 | 2,05% | 2.837.045,00 |
| 25.08.2025 | 75,16 | 75,96 | 74,45 | 74,97 | 0,08% | 2.861.873,00 |
| 22.08.2025 | 73,64 | 75,58 | 72,75 | 74,91 | 4,87% | 4.584.034,00 |
| 21.08.2025 | 70,79 | 71,52 | 70,47 | 71,43 | 1,36% | 3.032.884,00 |
| 20.08.2025 | 72,66 | 73,09 | 68,96 | 70,47 | -4,54% | 8.106.269,00 |
| 19.08.2025 | 76,48 | 76,82 | 73,29 | 73,82 | -3,91% | 4.162.402,00 |
| 18.08.2025 | 75,42 | 76,95 | 74,80 | 76,82 | 1,61% | 2.658.836,00 |
| 15.08.2025 | 75,30 | 75,61 | 73,36 | 75,60 | 0,07% | 2.663.128,00 |