76,910$
-7,88%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 75,72 | 77,27 | 73,89 | 76,91 | -7,88% | 9.533.137,00 |
| 29.10.2026 | 83,50 | 84,75 | 82,83 | 83,49 | -0,42% | 3.076.462,00 |
| 28.10.2026 | 83,26 | 83,88 | 82,20 | 83,84 | 1,74% | 1.798.282,00 |
| 27.10.2026 | 80,40 | 83,37 | 80,07 | 82,41 | 4,22% | 3.248.748,00 |
| 26.10.2026 | 79,00 | 79,59 | 77,27 | 79,07 | 0,60% | 2.270.897,00 |
| 23.10.2026 | 78,43 | 79,06 | 76,92 | 78,60 | -0,42% | 3.103.175,00 |
| 22.10.2026 | 79,65 | 80,46 | 78,26 | 78,93 | -3,77% | 4.020.576,00 |
| 21.10.2026 | 81,91 | 82,91 | 81,50 | 82,02 | 1,88% | 2.721.412,00 |
| 20.10.2026 | 79,57 | 81,44 | 79,25 | 80,51 | -0,24% | 2.303.846,00 |
| 19.10.2026 | 82,34 | 82,50 | 80,57 | 80,70 | -1,01% | 1.857.220,00 |
| 16.10.2026 | 83,16 | 83,93 | 80,45 | 81,52 | -2,05% | 2.866.235,00 |
| 15.10.2026 | 79,70 | 83,69 | 78,55 | 83,23 | 2,16% | 5.395.751,00 |
| 14.10.2026 | 84,75 | 85,04 | 81,22 | 81,47 | -5,43% | 5.584.400,00 |
| 13.10.2026 | 85,99 | 87,09 | 85,20 | 86,15 | 0,03% | 2.374.385,00 |
| 12.10.2026 | 86,67 | 88,00 | 85,69 | 86,12 | -2,20% | 1.819.697,00 |
| 09.10.2026 | 87,80 | 88,71 | 86,45 | 88,06 | 1,08% | 1.942.319,00 |
| 08.10.2026 | 87,96 | 88,98 | 85,80 | 87,12 | -2,19% | 3.373.457,00 |
| 07.10.2026 | 90,50 | 91,11 | 88,85 | 89,07 | -4,25% | 3.753.206,00 |
| 06.10.2026 | 89,55 | 94,57 | 89,40 | 93,02 | 6,35% | 5.952.833,00 |
| 05.10.2026 | 85,92 | 88,63 | 85,32 | 87,47 | 2,69% | 2.973.322,00 |
| 02.10.2026 | 86,94 | 87,20 | 84,81 | 85,18 | -0,60% | 2.798.837,00 |
| 01.10.2026 | 86,77 | 87,23 | 83,80 | 85,69 | -1,13% | 4.356.571,00 |
| 30.09.2026 | 87,79 | 89,92 | 86,60 | 86,67 | -0,24% | 2.932.912,00 |
| 29.09.2026 | 87,91 | 88,61 | 86,03 | 86,88 | -0,18% | 2.077.820,00 |
| 28.09.2026 | 86,80 | 87,78 | 85,68 | 87,04 | -1,17% | 2.891.249,00 |
| 25.09.2026 | 88,70 | 89,32 | 87,79 | 88,07 | -0,06% | 1.938.324,00 |
| 24.09.2026 | 89,60 | 90,48 | 88,04 | 88,12 | -2,95% | 3.453.524,00 |
| 23.09.2026 | 93,60 | 93,69 | 90,76 | 90,80 | -4,01% | 2.428.860,00 |
| 22.09.2026 | 93,97 | 95,36 | 92,25 | 94,59 | 1,46% | 3.089.392,00 |
| 21.09.2026 | 93,30 | 94,66 | 91,65 | 93,23 | 1,76% | 3.015.337,00 |
| 18.09.2026 | 94,18 | 96,09 | 90,68 | 91,62 | -1,27% | 8.073.844,00 |
| 17.09.2026 | 92,62 | 93,10 | 91,60 | 92,80 | 2,09% | 2.073.526,00 |
| 16.09.2026 | 92,55 | 92,93 | 89,74 | 90,90 | -0,34% | 1.899.138,00 |
| 15.09.2026 | 93,75 | 94,40 | 91,01 | 91,21 | -2,20% | 2.228.689,00 |
| 14.09.2026 | 93,10 | 94,43 | 91,97 | 93,26 | -3,54% | 3.301.143,00 |
| 11.09.2026 | 98,05 | 98,27 | 96,37 | 96,68 | -0,76% | 2.080.561,00 |
| 10.09.2026 | 98,33 | 99,60 | 97,26 | 97,42 | -2,98% | 2.027.170,00 |
| 09.09.2026 | 101,77 | 102,30 | 99,34 | 100,41 | -1,53% | 1.638.715,00 |
| 08.09.2026 | 102,50 | 104,12 | 101,50 | 101,97 | 1,22% | 2.183.112,00 |
| 04.09.2026 | 99,54 | 101,54 | 99,52 | 100,74 | 0,12% | 1.557.488,00 |
| 03.09.2026 | 98,99 | 101,53 | 98,69 | 100,62 | 4,40% | 2.632.784,00 |
| 02.09.2026 | 96,00 | 98,37 | 95,13 | 96,38 | 0,12% | 2.386.499,00 |
| 01.09.2026 | 96,00 | 97,42 | 94,69 | 96,26 | -2,53% | 2.136.149,00 |
| 31.08.2026 | 99,60 | 99,90 | 97,53 | 98,76 | -1,25% | 2.987.129,00 |
| 28.08.2026 | 105,74 | 106,47 | 99,53 | 100,01 | -5,94% | 3.952.450,00 |
| 27.08.2026 | 108,13 | 108,97 | 105,14 | 106,33 | -0,96% | 1.872.189,00 |
| 26.08.2026 | 107,06 | 111,54 | 106,91 | 107,36 | 0,37% | 3.449.990,00 |
| 25.08.2026 | 103,50 | 107,77 | 102,75 | 106,96 | 4,59% | 3.556.611,00 |
| 24.08.2026 | 102,27 | 103,73 | 100,29 | 102,27 | -0,23% | 1.963.097,00 |
| 21.08.2026 | 97,50 | 102,82 | 97,47 | 102,51 | 7,24% | 3.850.891,00 |
| 20.08.2026 | 97,00 | 97,35 | 94,10 | 95,59 | -2,44% | 1.906.437,00 |
| 19.08.2026 | 97,80 | 98,77 | 96,66 | 97,98 | 2,03% | 1.552.151,00 |
| 18.08.2026 | 96,42 | 97,25 | 93,91 | 96,03 | -2,59% | 2.524.853,00 |
| 17.08.2026 | 97,86 | 100,65 | 97,01 | 98,58 | 0,86% | 1.948.805,00 |
| 14.08.2026 | 97,40 | 99,74 | 97,40 | 97,74 | -0,01% | 2.011.777,00 |
| 13.08.2026 | 98,50 | 99,95 | 97,50 | 97,75 | -1,29% | 2.014.339,00 |
| 12.08.2026 | 99,60 | 100,14 | 97,71 | 99,03 | 0,30% | 2.543.552,00 |
| 11.08.2026 | 98,21 | 99,58 | 97,75 | 98,73 | 1,46% | 1.600.947,00 |
| 10.08.2026 | 98,33 | 99,08 | 96,76 | 97,31 | -0,08% | 1.940.183,00 |
| 07.08.2026 | 96,17 | 97,89 | 94,80 | 97,39 | 4,03% | 3.054.869,00 |
| 06.08.2026 | 93,61 | 96,40 | 92,70 | 93,62 | -0,69% | 2.421.235,00 |
| 05.08.2026 | 94,49 | 95,90 | 93,80 | 94,27 | 1,27% | 3.268.434,00 |
| 04.08.2026 | 91,06 | 94,82 | 91,00 | 93,09 | 3,76% | 3.948.845,00 |
| 03.08.2026 | 85,60 | 89,91 | 85,02 | 89,72 | 3,87% | 2.901.026,00 |
| 31.07.2026 | 90,63 | 91,41 | 83,93 | 86,38 | -2,10% | 5.506.569,00 |
| 30.07.2026 | 86,79 | 88,38 | 86,15 | 88,23 | 4,33% | 4.085.248,00 |
| 29.07.2026 | 86,60 | 86,95 | 83,50 | 84,57 | -2,75% | 3.135.243,00 |
| 28.07.2026 | 87,29 | 87,77 | 84,52 | 86,96 | -2,67% | 3.237.590,00 |
| 27.07.2026 | 90,59 | 91,75 | 87,75 | 89,35 | 1,70% | 2.726.849,00 |
| 24.07.2026 | 89,35 | 89,47 | 86,31 | 87,86 | -1,65% | 3.527.289,00 |
| 23.07.2026 | 88,88 | 90,48 | 88,07 | 89,33 | -1,15% | 3.195.136,00 |
| 22.07.2026 | 90,35 | 92,06 | 89,86 | 90,37 | 1,91% | 4.051.033,00 |
| 21.07.2026 | 86,48 | 88,86 | 85,89 | 88,68 | 4,51% | 4.941.324,00 |
| 20.07.2026 | 85,42 | 85,68 | 84,36 | 84,85 | -0,90% | 4.458.477,00 |
| 17.07.2026 | 85,71 | 86,73 | 83,15 | 85,62 | -1,99% | 4.752.356,00 |
| 16.07.2026 | 89,48 | 89,52 | 86,44 | 87,36 | -3,98% | 5.026.668,00 |
| 15.07.2026 | 92,57 | 93,19 | 89,32 | 90,98 | -0,64% | 3.705.259,00 |
| 14.07.2026 | 91,80 | 93,00 | 91,17 | 91,57 | 1,52% | 4.058.435,00 |
| 13.07.2026 | 94,40 | 95,24 | 89,22 | 90,20 | -6,03% | 6.075.055,00 |
| 10.07.2026 | 96,50 | 97,74 | 95,07 | 95,99 | 0,26% | 2.243.260,00 |
| 09.07.2026 | 95,50 | 96,75 | 95,16 | 95,74 | 1,07% | 2.053.850,00 |
| 08.07.2026 | 93,03 | 94,94 | 91,60 | 94,73 | 0,06% | 2.405.651,00 |
| 07.07.2026 | 95,48 | 96,06 | 92,92 | 94,67 | -2,90% | 3.411.919,00 |
| 06.07.2026 | 97,11 | 100,19 | 97,11 | 97,50 | 0,99% | 2.621.777,00 |
| 02.07.2026 | 98,75 | 101,87 | 94,79 | 96,54 | -0,87% | 3.810.881,00 |
| 01.07.2026 | 101,17 | 104,20 | 96,82 | 97,39 | -4,39% | 4.000.990,00 |
| 30.06.2026 | 102,63 | 103,47 | 99,80 | 101,86 | -1,56% | 3.229.624,00 |
| 29.06.2026 | 104,51 | 104,90 | 101,33 | 103,47 | -0,98% | 2.057.956,00 |
| 26.06.2026 | 102,52 | 106,63 | 101,70 | 104,49 | 0,88% | 2.314.187,00 |
| 25.06.2026 | 106,93 | 108,12 | 102,17 | 103,58 | -2,87% | 2.964.599,00 |
| 24.06.2026 | 107,58 | 108,56 | 104,51 | 106,64 | -2,07% | 2.784.138,00 |
| 23.06.2026 | 103,79 | 111,49 | 103,62 | 108,89 | 1,70% | 3.707.313,00 |
| 22.06.2026 | 106,16 | 108,52 | 104,29 | 107,07 | 0,54% | 2.539.636,00 |
| 18.06.2026 | 107,24 | 109,56 | 105,82 | 106,49 | 0,78% | 3.099.515,00 |
| 17.06.2026 | 108,75 | 109,63 | 105,53 | 105,67 | -2,05% | 2.436.766,00 |
| 16.06.2026 | 107,06 | 110,37 | 105,77 | 107,88 | 0,80% | 2.538.996,00 |
| 15.06.2026 | 105,03 | 107,95 | 104,49 | 107,02 | 6,00% | 3.321.025,00 |
| 12.06.2026 | 100,00 | 101,97 | 99,38 | 100,96 | 2,01% | 2.396.534,00 |
| 11.06.2026 | 96,26 | 99,65 | 94,55 | 98,97 | 4,15% | 4.543.880,00 |
| 10.06.2026 | 100,01 | 101,58 | 93,83 | 95,03 | -7,08% | 6.915.193,00 |