45,870€
4,23%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2025 | 43,51 | 46,03 | 43,29 | 45,98 | 4,48% | 11.023,00 |
| 17.02.2025 | 45,01 | 45,01 | 43,01 | 44,01 | -2,29% | 27.299,00 |
| 14.02.2025 | 47,33 | 47,53 | 44,38 | 45,04 | -4,19% | 20.927,00 |
| 13.02.2025 | 47,75 | 48,20 | 46,51 | 47,01 | -1,71% | 7.766,00 |
| 12.02.2025 | 48,47 | 48,98 | 47,31 | 47,83 | -0,55% | 5.039,00 |
| 11.02.2025 | 48,91 | 49,44 | 48,10 | 48,10 | -1,42% | 6.519,00 |
| 10.02.2025 | 48,50 | 49,50 | 48,30 | 48,79 | 0,97% | 5.765,00 |
| 07.02.2025 | 47,01 | 48,60 | 47,00 | 48,32 | 2,96% | 11.535,00 |
| 06.02.2025 | 48,17 | 49,21 | 46,37 | 46,93 | -1,98% | 14.722,00 |
| 05.02.2025 | 48,60 | 48,60 | 47,66 | 47,88 | -0,97% | 9.473,00 |
| 04.02.2025 | 46,60 | 48,93 | 46,11 | 48,35 | 5,01% | 6.687,00 |
| 03.02.2025 | 46,82 | 47,57 | 45,51 | 46,05 | -2,30% | 19.876,00 |
| 31.01.2025 | 48,23 | 49,49 | 47,00 | 47,13 | -2,12% | 12.521,00 |
| 30.01.2025 | 48,79 | 49,20 | 48,15 | 48,15 | -0,29% | 9.595,00 |
| 29.01.2025 | 46,89 | 48,29 | 46,51 | 48,29 | 3,47% | 14.920,00 |
| 28.01.2025 | 46,20 | 47,40 | 44,77 | 46,67 | 3,25% | 33.370,00 |
| 27.01.2025 | 52,40 | 52,79 | 45,15 | 45,20 | -15,36% | 39.067,00 |
| 24.01.2025 | 54,59 | 55,69 | 52,65 | 53,40 | -1,95% | 10.826,00 |
| 23.01.2025 | 54,69 | 54,99 | 53,44 | 54,46 | 0,85% | 8.859,00 |
| 22.01.2025 | 52,05 | 54,90 | 51,62 | 54,00 | 5,26% | 12.058,00 |
| 21.01.2025 | 50,08 | 51,59 | 49,70 | 51,30 | 2,17% | 6.118,00 |
| 20.01.2025 | 50,44 | 50,50 | 49,65 | 50,21 | -0,10% | 8.194,00 |
| 17.01.2025 | 47,81 | 50,83 | 47,81 | 50,26 | 4,76% | 7.537,00 |
| 16.01.2025 | 48,70 | 49,37 | 47,51 | 47,98 | -1,25% | 9.022,00 |
| 15.01.2025 | 47,51 | 49,12 | 47,51 | 48,58 | 1,78% | 2.860,00 |
| 14.01.2025 | 47,61 | 48,85 | 47,61 | 47,73 | 0,16% | 8.134,00 |
| 13.01.2025 | 48,70 | 48,70 | 47,05 | 47,66 | -0,47% | 10.617,00 |
| 10.01.2025 | 49,44 | 50,36 | 47,86 | 47,88 | -3,23% | 7.817,00 |
| 09.01.2025 | 49,66 | 50,68 | 48,97 | 49,48 | -0,36% | 8.609,00 |
| 08.01.2025 | 49,90 | 50,67 | 48,02 | 49,66 | -0,34% | 9.471,00 |
| 07.01.2025 | 52,99 | 53,59 | 49,71 | 49,83 | -6,02% | 7.998,00 |
| 06.01.2025 | 51,79 | 54,02 | 51,21 | 53,02 | 2,95% | 7.941,00 |
| 03.01.2025 | 51,19 | 51,59 | 50,58 | 51,50 | 1,68% | 5.669,00 |
| 02.01.2025 | 49,62 | 51,18 | 49,01 | 50,65 | 0,96% | 6.892,00 |
| 30.12.2024 | 49,82 | 50,99 | 49,57 | 50,17 | 0,18% | 4.541,00 |
| 27.12.2024 | 50,51 | 50,96 | 49,40 | 50,08 | -1,53% | 8.928,00 |
| 23.12.2024 | 50,19 | 51,22 | 49,85 | 50,86 | 0,63% | 6.766,00 |
| 20.12.2024 | 51,52 | 51,52 | 49,01 | 50,54 | -1,37% | 18.097,00 |
| 19.12.2024 | 49,99 | 51,24 | 49,76 | 51,24 | 2,26% | 8.385,00 |
| 18.12.2024 | 50,53 | 52,00 | 50,06 | 50,11 | -1,75% | 8.374,00 |
| 17.12.2024 | 51,11 | 51,59 | 49,78 | 51,00 | -1,18% | 12.801,00 |
| 16.12.2024 | 52,07 | 52,41 | 50,80 | 51,61 | -0,62% | 12.445,00 |
| 13.12.2024 | 53,33 | 54,47 | 51,60 | 51,93 | -2,84% | 8.579,00 |
| 12.12.2024 | 55,71 | 55,79 | 53,27 | 53,45 | -2,36% | 6.903,00 |
| 11.12.2024 | 53,31 | 55,08 | 53,31 | 54,74 | 2,34% | 9.672,00 |
| 10.12.2024 | 54,95 | 55,81 | 53,11 | 53,49 | -1,53% | 9.902,00 |
| 09.12.2024 | 57,75 | 58,86 | 54,26 | 54,32 | -5,71% | 15.244,00 |
| 06.12.2024 | 57,56 | 59,00 | 57,56 | 57,61 | 0,12% | 9.215,00 |
| 05.12.2024 | 56,89 | 58,14 | 55,87 | 57,54 | 1,37% | 7.100,00 |
| 04.12.2024 | 57,38 | 57,73 | 55,83 | 56,76 | 0,46% | 8.650,00 |
| 03.12.2024 | 56,50 | 56,61 | 55,20 | 56,50 | 0,71% | 9.077,00 |
| 02.12.2024 | 57,28 | 58,17 | 55,55 | 56,10 | -0,94% | 9.180,00 |
| 29.11.2024 | 55,20 | 57,43 | 55,06 | 56,63 | 1,80% | 6.555,00 |
| 28.11.2024 | 55,28 | 55,64 | 54,51 | 55,63 | 1,27% | 3.253,00 |
| 27.11.2024 | 55,97 | 56,17 | 54,57 | 54,93 | -1,56% | 3.174,00 |
| 26.11.2024 | 55,20 | 56,24 | 54,04 | 55,80 | 0,54% | 12.861,00 |
| 25.11.2024 | 58,10 | 58,36 | 55,29 | 55,50 | -3,81% | 12.957,00 |
| 22.11.2024 | 58,89 | 59,19 | 56,22 | 57,70 | -0,84% | 20.120,00 |
| 21.11.2024 | 54,99 | 58,19 | 54,32 | 58,19 | 7,20% | 19.781,00 |
| 20.11.2024 | 54,99 | 55,65 | 53,81 | 54,28 | -0,02% | 10.755,00 |
| 19.11.2024 | 52,90 | 54,73 | 52,57 | 54,29 | 2,76% | 17.016,00 |
| 18.11.2024 | 51,73 | 54,23 | 51,44 | 52,83 | 4,20% | 20.305,00 |
| 15.11.2024 | 50,00 | 53,39 | 49,43 | 50,70 | 0,66% | 14.078,00 |
| 14.11.2024 | 51,60 | 51,60 | 49,89 | 50,37 | 0,22% | 8.154,00 |
| 13.11.2024 | 51,47 | 52,49 | 49,62 | 50,26 | -2,37% | 21.117,00 |
| 12.11.2024 | 49,10 | 51,48 | 48,21 | 51,48 | 5,11% | 12.249,00 |
| 11.11.2024 | 49,15 | 50,22 | 47,84 | 48,98 | 0,20% | 12.184,00 |
| 08.11.2024 | 50,12 | 50,70 | 48,28 | 48,88 | -1,25% | 12.004,00 |
| 07.11.2024 | 48,43 | 50,31 | 44,55 | 49,50 | 3,55% | 25.441,00 |
| 06.11.2024 | 47,88 | 51,56 | 47,30 | 47,80 | 1,55% | 24.324,00 |
| 05.11.2024 | 47,01 | 47,42 | 46,35 | 47,07 | -0,64% | 7.019,00 |
| 04.11.2024 | 48,57 | 48,80 | 46,01 | 47,38 | -1,79% | 13.921,00 |
| 01.11.2024 | 47,57 | 49,39 | 47,57 | 48,24 | 0,65% | 5.043,00 |
| 31.10.2024 | 49,74 | 49,74 | 47,30 | 47,93 | -3,92% | 16.691,00 |
| 30.10.2024 | 50,41 | 51,40 | 49,36 | 49,89 | -1,78% | 7.438,00 |
| 29.10.2024 | 51,22 | 51,61 | 50,50 | 50,79 | -0,18% | 8.425,00 |
| 28.10.2024 | 50,34 | 51,50 | 49,05 | 50,88 | 1,93% | 12.753,00 |
| 25.10.2024 | 50,00 | 50,59 | 49,28 | 49,92 | -0,03% | 7.414,00 |
| 24.10.2024 | 50,04 | 51,54 | 49,33 | 49,93 | -0,36% | 11.849,00 |
| 23.10.2024 | 52,60 | 53,05 | 49,47 | 50,11 | -4,73% | 24.143,00 |
| 22.10.2024 | 53,77 | 53,97 | 51,30 | 52,60 | -1,44% | 15.434,00 |
| 21.10.2024 | 53,66 | 54,98 | 53,00 | 53,37 | -0,02% | 23.427,00 |
| 18.10.2024 | 52,69 | 53,92 | 51,74 | 53,38 | 1,77% | 12.575,00 |
| 17.10.2024 | 51,42 | 53,00 | 51,16 | 52,45 | 1,92% | 23.899,00 |
| 16.10.2024 | 47,13 | 51,49 | 47,13 | 51,46 | 8,59% | 37.547,00 |
| 15.10.2024 | 47,45 | 48,00 | 46,01 | 47,39 | -0,68% | 14.457,00 |
| 14.10.2024 | 47,02 | 47,72 | 46,62 | 47,72 | 1,86% | 10.889,00 |
| 11.10.2024 | 46,48 | 47,21 | 45,25 | 46,85 | 1,10% | 9.685,00 |
| 10.10.2024 | 46,53 | 46,53 | 45,65 | 46,34 | 1,19% | 4.791,00 |
| 09.10.2024 | 47,30 | 47,40 | 45,51 | 45,79 | -2,77% | 17.608,00 |
| 08.10.2024 | 46,71 | 47,12 | 45,00 | 47,10 | 0,85% | 21.768,00 |
| 07.10.2024 | 47,46 | 47,86 | 46,18 | 46,70 | -1,01% | 17.118,00 |
| 04.10.2024 | 45,01 | 47,52 | 45,01 | 47,18 | 4,08% | 19.521,00 |
| 03.10.2024 | 45,00 | 46,28 | 44,63 | 45,33 | 1,12% | 12.370,00 |
| 02.10.2024 | 44,25 | 45,00 | 43,60 | 44,83 | 2,10% | 8.608,00 |
| 01.10.2024 | 43,17 | 44,09 | 42,77 | 43,91 | 2,15% | 16.967,00 |
| 30.09.2024 | 44,20 | 44,20 | 42,51 | 42,98 | -0,64% | 14.398,00 |
| 27.09.2024 | 43,50 | 43,80 | 42,71 | 43,26 | 0,55% | 9.476,00 |
| 26.09.2024 | 43,20 | 44,44 | 42,66 | 43,02 | 0,83% | 26.856,00 |
| 25.09.2024 | 41,96 | 43,11 | 41,48 | 42,67 | 1,85% | 14.410,00 |