76,830€
-0,19%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 77,06 | 77,16 | 76,80 | 77,16 | 0,23% | 197,00 |
| 27.11.2025 | 77,29 | 77,29 | 76,34 | 76,98 | 0,30% | 3.892,00 |
| 26.11.2025 | 75,97 | 77,29 | 75,19 | 76,75 | 1,16% | 6.164,00 |
| 25.11.2025 | 73,84 | 75,87 | 71,50 | 75,87 | 5,21% | 5.106,00 |
| 24.11.2025 | 69,51 | 72,11 | 68,81 | 72,11 | 4,89% | 8.167,00 |
| 21.11.2025 | 70,76 | 71,94 | 67,69 | 68,75 | -3,52% | 12.746,00 |
| 20.11.2025 | 76,94 | 78,28 | 70,92 | 71,26 | -4,08% | 12.104,00 |
| 19.11.2025 | 72,69 | 76,22 | 71,67 | 74,29 | 2,88% | 4.415,00 |
| 18.11.2025 | 71,00 | 72,50 | 69,11 | 72,21 | 0,71% | 19.053,00 |
| 17.11.2025 | 73,68 | 74,19 | 70,72 | 71,70 | -1,36% | 9.197,00 |
| 14.11.2025 | 73,89 | 74,50 | 70,25 | 72,69 | -1,86% | 13.579,00 |
| 13.11.2025 | 80,40 | 80,49 | 73,71 | 74,07 | -7,30% | 15.384,00 |
| 12.11.2025 | 80,09 | 80,89 | 78,27 | 79,90 | 0,15% | 7.483,00 |
| 11.11.2025 | 81,60 | 81,99 | 78,30 | 79,78 | -2,30% | 11.149,00 |
| 10.11.2025 | 81,80 | 83,74 | 81,10 | 81,66 | 2,18% | 20.834,00 |
| 07.11.2025 | 78,45 | 79,92 | 74,02 | 79,92 | 2,91% | 20.507,00 |
| 06.11.2025 | 82,41 | 84,02 | 77,35 | 77,66 | -6,61% | 12.339,00 |
| 05.11.2025 | 83,56 | 86,29 | 77,51 | 83,16 | -1,57% | 10.280,00 |
| 04.11.2025 | 86,14 | 86,14 | 83,01 | 84,49 | -3,33% | 18.454,00 |
| 03.11.2025 | 89,15 | 90,45 | 87,40 | 87,40 | -1,45% | 13.033,00 |
| 31.10.2025 | 90,34 | 91,84 | 87,41 | 88,69 | -2,28% | 9.270,00 |
| 30.10.2025 | 91,59 | 92,99 | 89,90 | 90,76 | -0,63% | 12.727,00 |
| 29.10.2025 | 92,24 | 94,00 | 88,83 | 91,34 | -1,04% | 28.314,00 |
| 28.10.2025 | 74,59 | 94,55 | 74,05 | 92,30 | 23,48% | 127.078,00 |
| 27.10.2025 | 76,31 | 77,60 | 72,64 | 74,75 | -1,44% | 13.200,00 |
| 24.10.2025 | 74,80 | 76,65 | 74,17 | 75,84 | 2,49% | 6.913,00 |
| 23.10.2025 | 72,10 | 74,97 | 71,95 | 74,00 | 2,35% | 7.775,00 |
| 22.10.2025 | 71,24 | 72,98 | 69,09 | 72,30 | 1,70% | 20.673,00 |
| 21.10.2025 | 74,31 | 74,31 | 69,31 | 71,09 | -3,48% | 20.963,00 |
| 20.10.2025 | 74,61 | 75,99 | 73,01 | 73,65 | -0,98% | 11.702,00 |
| 17.10.2025 | 76,98 | 77,07 | 71,35 | 74,38 | -4,62% | 33.317,00 |
| 16.10.2025 | 80,40 | 82,78 | 77,31 | 77,98 | -2,72% | 13.641,00 |
| 15.10.2025 | 80,98 | 84,89 | 77,42 | 80,16 | -0,52% | 30.578,00 |
| 14.10.2025 | 80,06 | 82,56 | 75,33 | 80,58 | 1,56% | 17.325,00 |
| 13.10.2025 | 75,09 | 81,46 | 75,09 | 79,34 | 6,11% | 25.105,00 |
| 10.10.2025 | 75,60 | 78,99 | 74,36 | 74,77 | -0,15% | 20.600,00 |
| 09.10.2025 | 74,51 | 75,77 | 73,91 | 74,88 | 1,22% | 9.416,00 |
| 08.10.2025 | 74,21 | 75,99 | 73,26 | 73,98 | -0,86% | 12.646,00 |
| 07.10.2025 | 72,31 | 76,19 | 72,28 | 74,62 | 2,50% | 15.894,00 |
| 06.10.2025 | 72,37 | 75,93 | 72,01 | 72,80 | 1,08% | 15.578,00 |
| 03.10.2025 | 72,55 | 73,29 | 71,04 | 72,02 | 0,29% | 3.600,00 |
| 02.10.2025 | 71,99 | 72,99 | 70,64 | 71,81 | 0,20% | 4.383,00 |
| 01.10.2025 | 71,59 | 71,92 | 70,33 | 71,67 | -0,18% | 9.801,00 |
| 30.09.2025 | 71,51 | 72,49 | 70,34 | 71,80 | -0,17% | 7.921,00 |
| 29.09.2025 | 73,23 | 75,01 | 71,51 | 71,92 | -1,72% | 10.953,00 |
| 26.09.2025 | 73,50 | 75,39 | 71,51 | 73,18 | -0,14% | 4.657,00 |
| 25.09.2025 | 71,29 | 74,19 | 68,09 | 73,28 | 3,72% | 16.661,00 |
| 24.09.2025 | 73,41 | 75,83 | 70,65 | 70,65 | -4,11% | 9.765,00 |
| 23.09.2025 | 72,86 | 74,83 | 72,73 | 73,68 | 0,61% | 9.363,00 |
| 22.09.2025 | 74,40 | 74,99 | 70,71 | 73,23 | -0,37% | 16.066,00 |
| 19.09.2025 | 70,79 | 73,80 | 69,84 | 73,50 | 5,05% | 16.120,00 |
| 18.09.2025 | 70,49 | 71,34 | 69,08 | 69,97 | 0,76% | 9.203,00 |
| 17.09.2025 | 68,01 | 69,60 | 67,67 | 69,44 | 2,46% | 8.698,00 |
| 16.09.2025 | 73,46 | 74,46 | 67,18 | 67,77 | -7,35% | 23.666,00 |
| 15.09.2025 | 66,40 | 73,50 | 66,40 | 73,15 | 9,74% | 15.484,00 |
| 12.09.2025 | 68,27 | 68,61 | 66,12 | 66,66 | -2,27% | 8.929,00 |
| 11.09.2025 | 67,61 | 69,42 | 67,50 | 68,21 | 0,63% | 6.554,00 |
| 10.09.2025 | 66,73 | 69,50 | 65,57 | 67,78 | 2,02% | 11.983,00 |
| 09.09.2025 | 65,99 | 67,36 | 65,41 | 66,44 | 1,02% | 3.942,00 |
| 08.09.2025 | 65,40 | 66,13 | 64,02 | 65,77 | 1,73% | 5.026,00 |
| 05.09.2025 | 65,82 | 66,66 | 63,72 | 64,65 | -1,48% | 5.684,00 |
| 04.09.2025 | 66,66 | 66,99 | 65,07 | 65,62 | -1,00% | 3.648,00 |
| 03.09.2025 | 65,25 | 66,68 | 64,84 | 66,28 | 2,74% | 3.844,00 |
| 02.09.2025 | 65,86 | 65,98 | 63,16 | 64,51 | -1,53% | 7.935,00 |
| 01.09.2025 | 66,00 | 66,39 | 65,10 | 65,51 | -1,10% | 6.286,00 |
| 29.08.2025 | 67,39 | 70,60 | 65,47 | 66,24 | -1,82% | 17.071,00 |
| 28.08.2025 | 65,00 | 67,99 | 64,04 | 67,47 | 3,80% | 8.744,00 |
| 27.08.2025 | 65,71 | 66,86 | 64,99 | 65,00 | -0,76% | 3.116,00 |
| 26.08.2025 | 64,99 | 66,19 | 64,01 | 65,50 | 1,17% | 4.748,00 |
| 25.08.2025 | 64,49 | 64,99 | 63,61 | 64,74 | 0,47% | 3.653,00 |
| 22.08.2025 | 61,32 | 64,44 | 61,22 | 64,44 | 4,95% | 8.242,00 |
| 21.08.2025 | 60,95 | 61,60 | 60,51 | 61,40 | 1,59% | 4.101,00 |
| 20.08.2025 | 62,52 | 63,08 | 59,17 | 60,44 | -4,46% | 20.743,00 |
| 19.08.2025 | 65,31 | 65,99 | 63,02 | 63,26 | -3,92% | 7.905,00 |
| 18.08.2025 | 64,79 | 65,99 | 64,02 | 65,84 | 1,92% | 3.013,00 |
| 15.08.2025 | 64,54 | 65,39 | 62,56 | 64,60 | -0,71% | 4.246,00 |
| 14.08.2025 | 65,04 | 66,31 | 63,61 | 65,06 | 0,46% | 6.096,00 |
| 13.08.2025 | 67,49 | 67,49 | 62,96 | 64,76 | -3,29% | 10.313,00 |
| 12.08.2025 | 67,00 | 67,33 | 66,01 | 66,96 | 0,57% | 15.740,00 |
| 11.08.2025 | 66,66 | 67,18 | 64,53 | 66,58 | 0,88% | 5.020,00 |
| 08.08.2025 | 66,00 | 67,24 | 65,27 | 66,00 | 1,59% | 5.825,00 |
| 07.08.2025 | 66,48 | 67,19 | 64,70 | 64,97 | -0,98% | 6.265,00 |
| 06.08.2025 | 65,25 | 66,52 | 64,41 | 65,61 | 2,20% | 4.171,00 |
| 05.08.2025 | 65,99 | 66,21 | 63,81 | 64,20 | -1,49% | 9.517,00 |
| 04.08.2025 | 62,38 | 65,28 | 62,27 | 65,17 | 2,86% | 5.115,00 |
| 01.08.2025 | 65,36 | 65,39 | 61,19 | 63,36 | -2,87% | 27.617,00 |
| 31.07.2025 | 69,09 | 71,50 | 64,60 | 65,23 | -3,62% | 31.063,00 |
| 30.07.2025 | 68,39 | 68,89 | 67,28 | 67,68 | 0,10% | 6.829,00 |
| 29.07.2025 | 67,97 | 69,50 | 67,61 | 67,61 | -0,73% | 8.113,00 |
| 28.07.2025 | 68,40 | 68,59 | 67,06 | 68,11 | 0,37% | 5.285,00 |
| 25.07.2025 | 68,00 | 68,40 | 66,55 | 67,86 | -0,21% | 4.295,00 |
| 24.07.2025 | 67,10 | 68,00 | 66,54 | 68,00 | 1,33% | 14.191,00 |
| 23.07.2025 | 66,45 | 68,14 | 66,38 | 67,11 | 1,04% | 6.014,00 |
| 22.07.2025 | 65,30 | 66,56 | 64,21 | 66,42 | 0,91% | 15.018,00 |
| 21.07.2025 | 68,48 | 68,99 | 65,16 | 65,82 | -3,01% | 13.604,00 |
| 18.07.2025 | 67,51 | 68,83 | 66,51 | 67,86 | 1,06% | 11.559,00 |
| 17.07.2025 | 65,41 | 67,72 | 65,11 | 67,15 | 2,75% | 10.487,00 |
| 16.07.2025 | 65,61 | 66,24 | 63,67 | 65,35 | 0,14% | 9.102,00 |
| 15.07.2025 | 64,50 | 65,70 | 63,49 | 65,26 | 1,40% | 12.902,00 |
| 14.07.2025 | 62,10 | 64,46 | 61,80 | 64,36 | 3,57% | 19.750,00 |