51,635€
9,86%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 49,70 | 51,76 | 48,32 | 51,51 | 9,59% | 72.679,00 |
| 22.05.2025 | 46,01 | 47,39 | 45,15 | 47,00 | 2,32% | 5.806,00 |
| 21.05.2025 | 45,81 | 46,87 | 45,61 | 45,94 | -0,80% | 2.092,00 |
| 20.05.2025 | 45,53 | 46,71 | 45,31 | 46,31 | 2,48% | 5.138,00 |
| 19.05.2025 | 45,29 | 45,66 | 44,21 | 45,19 | -1,20% | 9.896,00 |
| 16.05.2025 | 45,81 | 46,50 | 45,41 | 45,74 | -0,63% | 7.029,00 |
| 15.05.2025 | 47,50 | 47,50 | 45,68 | 46,03 | -2,99% | 11.164,00 |
| 14.05.2025 | 46,31 | 47,78 | 45,91 | 47,45 | 1,51% | 8.441,00 |
| 13.05.2025 | 46,41 | 47,00 | 45,46 | 46,74 | 1,75% | 4.724,00 |
| 12.05.2025 | 45,58 | 47,56 | 45,51 | 45,94 | 2,08% | 15.019,00 |
| 09.05.2025 | 43,46 | 45,00 | 42,67 | 45,00 | 2,32% | 7.974,00 |
| 08.05.2025 | 44,49 | 45,00 | 43,78 | 43,98 | -0,05% | 8.392,00 |
| 07.05.2025 | 42,84 | 44,00 | 42,01 | 44,00 | 3,95% | 12.513,00 |
| 06.05.2025 | 41,21 | 42,56 | 39,79 | 42,33 | 3,01% | 10.065,00 |
| 05.05.2025 | 41,57 | 42,19 | 40,51 | 41,10 | -1,21% | 9.928,00 |
| 02.05.2025 | 40,58 | 42,18 | 40,11 | 41,60 | 4,64% | 12.614,00 |
| 30.04.2025 | 40,16 | 40,46 | 38,50 | 39,76 | -0,48% | 5.676,00 |
| 29.04.2025 | 39,80 | 40,49 | 39,41 | 39,95 | 0,64% | 14.674,00 |
| 28.04.2025 | 39,02 | 39,80 | 38,30 | 39,69 | 2,25% | 6.574,00 |
| 25.04.2025 | 39,05 | 39,30 | 38,22 | 38,82 | 0,75% | 6.702,00 |
| 24.04.2025 | 37,06 | 38,72 | 36,94 | 38,53 | 3,73% | 7.500,00 |
| 23.04.2025 | 36,50 | 37,50 | 36,20 | 37,14 | 5,98% | 14.106,00 |
| 22.04.2025 | 34,95 | 35,60 | 34,51 | 35,05 | -3,95% | 6.580,00 |
| 17.04.2025 | 36,90 | 36,90 | 36,02 | 36,49 | 2,03% | 2.327,00 |
| 16.04.2025 | 35,44 | 36,92 | 35,21 | 35,76 | -1,92% | 5.727,00 |
| 15.04.2025 | 36,50 | 37,16 | 36,23 | 36,46 | 0,05% | 8.664,00 |
| 14.04.2025 | 36,80 | 37,39 | 35,84 | 36,44 | 1,05% | 5.138,00 |
| 11.04.2025 | 34,90 | 36,61 | 33,70 | 36,06 | 4,30% | 8.394,00 |
| 10.04.2025 | 37,00 | 37,30 | 34,00 | 34,58 | -5,29% | 26.814,00 |
| 09.04.2025 | 32,70 | 37,45 | 32,01 | 36,51 | 8,69% | 25.250,00 |
| 08.04.2025 | 34,80 | 36,00 | 32,81 | 33,59 | -1,28% | 18.598,00 |
| 07.04.2025 | 32,81 | 35,84 | 31,00 | 34,02 | -1,85% | 37.618,00 |
| 04.04.2025 | 37,00 | 37,15 | 33,26 | 34,66 | -6,36% | 27.934,00 |
| 03.04.2025 | 38,00 | 38,00 | 36,23 | 37,02 | -5,53% | 15.562,00 |
| 02.04.2025 | 39,10 | 39,24 | 37,51 | 39,18 | 1,52% | 4.540,00 |
| 01.04.2025 | 38,00 | 39,21 | 37,51 | 38,60 | 1,70% | 7.158,00 |
| 31.03.2025 | 37,91 | 38,24 | 37,36 | 37,95 | -2,06% | 14.347,00 |
| 28.03.2025 | 39,41 | 39,80 | 38,51 | 38,75 | -2,12% | 7.514,00 |
| 27.03.2025 | 40,59 | 40,59 | 39,29 | 39,59 | -1,90% | 4.705,00 |
| 26.03.2025 | 41,25 | 41,52 | 40,10 | 40,36 | -2,31% | 7.928,00 |
| 25.03.2025 | 42,42 | 42,52 | 40,81 | 41,31 | -2,70% | 4.825,00 |
| 24.03.2025 | 41,51 | 42,77 | 41,26 | 42,46 | 2,92% | 8.803,00 |
| 21.03.2025 | 41,46 | 41,52 | 40,51 | 41,25 | -0,42% | 5.147,00 |
| 20.03.2025 | 40,77 | 42,30 | 40,45 | 41,43 | 1,92% | 11.600,00 |
| 19.03.2025 | 39,74 | 40,72 | 39,06 | 40,65 | 3,49% | 6.294,00 |
| 18.03.2025 | 39,99 | 40,11 | 38,90 | 39,28 | -0,98% | 11.349,00 |
| 17.03.2025 | 38,74 | 40,00 | 38,53 | 39,67 | 1,42% | 18.700,00 |
| 14.03.2025 | 38,96 | 39,69 | 38,81 | 39,11 | 0,80% | 5.836,00 |
| 13.03.2025 | 39,10 | 39,61 | 38,16 | 38,80 | -1,05% | 8.965,00 |
| 12.03.2025 | 38,70 | 40,76 | 38,61 | 39,21 | 2,35% | 12.386,00 |
| 11.03.2025 | 37,60 | 38,80 | 36,86 | 38,31 | 2,19% | 9.833,00 |
| 10.03.2025 | 38,73 | 38,98 | 37,01 | 37,49 | -3,00% | 16.990,00 |
| 07.03.2025 | 38,91 | 39,43 | 37,55 | 38,65 | -0,95% | 8.829,00 |
| 06.03.2025 | 39,71 | 40,25 | 38,21 | 39,02 | -1,95% | 14.349,00 |
| 05.03.2025 | 39,92 | 40,57 | 39,13 | 39,80 | 0,59% | 13.374,00 |
| 04.03.2025 | 39,76 | 40,26 | 37,51 | 39,56 | 0,79% | 27.739,00 |
| 03.03.2025 | 42,43 | 42,80 | 38,95 | 39,25 | -7,10% | 24.364,00 |
| 28.02.2025 | 41,48 | 42,25 | 40,68 | 42,25 | 1,20% | 8.756,00 |
| 27.02.2025 | 42,60 | 44,20 | 41,70 | 41,75 | -1,59% | 12.237,00 |
| 26.02.2025 | 42,06 | 43,43 | 41,38 | 42,43 | 2,25% | 11.597,00 |
| 25.02.2025 | 41,45 | 41,75 | 40,51 | 41,49 | -0,18% | 12.957,00 |
| 24.02.2025 | 42,00 | 42,36 | 40,51 | 41,57 | -0,30% | 18.949,00 |
| 21.02.2025 | 44,60 | 45,29 | 41,11 | 41,69 | -6,02% | 25.531,00 |
| 20.02.2025 | 44,40 | 47,02 | 43,85 | 44,36 | -0,42% | 30.716,00 |
| 19.02.2025 | 46,15 | 46,15 | 44,02 | 44,55 | -3,12% | 12.341,00 |
| 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 |