57,220€
-1,67%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,63 | 59,19 | 56,22 | 57,21 | -1,68% | 19.924,00 |
| 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 |
| 24.09.2024 | 41,98 | 42,90 | 41,52 | 41,89 | 0,72% | 27.919,00 |
| 23.09.2024 | 39,80 | 42,00 | 39,78 | 41,59 | 3,82% | 19.705,00 |
| 20.09.2024 | 36,62 | 40,19 | 36,62 | 40,06 | 8,83% | 22.228,00 |
| 19.09.2024 | 36,33 | 37,43 | 36,23 | 36,81 | 1,67% | 5.437,00 |
| 18.09.2024 | 36,07 | 36,65 | 35,89 | 36,21 | -0,17% | 3.526,00 |
| 17.09.2024 | 36,70 | 37,36 | 36,11 | 36,27 | -0,55% | 4.741,00 |
| 16.09.2024 | 36,68 | 36,74 | 35,93 | 36,47 | 0,68% | 7.345,00 |
| 13.09.2024 | 37,09 | 37,42 | 35,81 | 36,22 | -1,76% | 5.794,00 |
| 12.09.2024 | 36,77 | 37,68 | 36,42 | 36,87 | 1,71% | 17.418,00 |
| 11.09.2024 | 34,22 | 36,55 | 33,92 | 36,25 | 5,82% | 6.902,00 |
| 10.09.2024 | 33,95 | 34,33 | 33,43 | 34,26 | 2,12% | 5.975,00 |
| 09.09.2024 | 33,21 | 34,40 | 33,01 | 33,55 | 0,39% | 12.916,00 |
| 06.09.2024 | 33,80 | 34,45 | 32,36 | 33,42 | -2,30% | 13.678,00 |
| 05.09.2024 | 35,20 | 35,59 | 34,20 | 34,20 | -2,92% | 9.050,00 |
| 04.09.2024 | 34,30 | 35,92 | 33,65 | 35,23 | 3,27% | 8.746,00 |
| 03.09.2024 | 36,71 | 37,09 | 34,12 | 34,12 | -7,98% | 26.244,00 |
| 02.09.2024 | 36,75 | 37,17 | 36,59 | 37,08 | 1,02% | 3.110,00 |
| 30.08.2024 | 36,65 | 36,88 | 36,26 | 36,70 | 0,55% | 4.742,00 |
| 29.08.2024 | 36,57 | 37,42 | 36,38 | 36,50 | -1,00% | 2.815,00 |
| 28.08.2024 | 37,68 | 37,68 | 36,27 | 36,87 | -1,97% | 3.997,00 |
| 27.08.2024 | 38,14 | 38,15 | 36,80 | 37,61 | -0,56% | 3.349,00 |
| 26.08.2024 | 38,35 | 39,78 | 37,72 | 37,82 | -0,47% | 26.861,00 |
| 23.08.2024 | 36,22 | 39,19 | 36,22 | 38,00 | 4,12% | 15.556,00 |
| 22.08.2024 | 37,30 | 37,38 | 36,50 | 36,50 | -2,15% | 4.871,00 |
| 21.08.2024 | 37,50 | 37,65 | 37,03 | 37,30 | -0,04% | 6.014,00 |
| 20.08.2024 | 37,45 | 37,65 | 36,97 | 37,31 | 0,24% | 7.263,00 |
| 19.08.2024 | 36,52 | 37,70 | 36,14 | 37,22 | 1,69% | 6.412,00 |
| 16.08.2024 | 37,50 | 37,99 | 36,13 | 36,60 | -1,24% | 14.483,00 |
| 15.08.2024 | 36,56 | 37,46 | 36,29 | 37,06 | 2,15% | 9.673,00 |
| 14.08.2024 | 35,95 | 36,76 | 35,81 | 36,28 | 2,13% | 14.811,00 |
| 13.08.2024 | 35,61 | 36,16 | 35,04 | 35,53 | -0,34% | 12.640,00 |
| 12.08.2024 | 36,55 | 37,25 | 35,07 | 35,65 | -1,14% | 16.954,00 |
| 09.08.2024 | 36,00 | 36,68 | 35,61 | 36,06 | 0,31% | 9.012,00 |
| 08.08.2024 | 35,00 | 36,16 | 34,60 | 35,95 | 3,14% | 8.599,00 |
| 07.08.2024 | 35,38 | 36,96 | 34,85 | 34,85 | -0,43% | 26.154,00 |
| 06.08.2024 | 34,09 | 35,63 | 33,92 | 35,00 | 4,26% | 32.326,00 |
| 05.08.2024 | 33,22 | 34,17 | 30,00 | 33,57 | -3,82% | 66.898,00 |
| 02.08.2024 | 38,00 | 38,35 | 34,53 | 34,91 | -8,24% | 37.732,00 |
| 01.08.2024 | 42,43 | 42,43 | 37,68 | 38,04 | -8,97% | 24.570,00 |
| 31.07.2024 | 41,30 | 42,43 | 40,61 | 41,79 | 1,60% | 6.116,00 |
| 30.07.2024 | 40,96 | 41,59 | 40,33 | 41,13 | -0,02% | 5.406,00 |
| 29.07.2024 | 41,63 | 42,35 | 40,85 | 41,14 | -0,77% | 7.429,00 |
| 26.07.2024 | 41,01 | 41,88 | 41,01 | 41,46 | 1,27% | 7.121,00 |
| 25.07.2024 | 42,72 | 43,19 | 40,21 | 40,94 | -4,12% | 13.766,00 |
| 24.07.2024 | 43,89 | 44,00 | 42,53 | 42,70 | -2,82% | 3.892,00 |
| 23.07.2024 | 44,21 | 44,21 | 43,00 | 43,94 | 0,08% | 4.967,00 |
| 22.07.2024 | 43,29 | 43,96 | 42,75 | 43,91 | 2,06% | 8.816,00 |
| 19.07.2024 | 42,47 | 43,24 | 42,11 | 43,02 | 0,67% | 7.233,00 |
| 18.07.2024 | 43,89 | 44,42 | 42,31 | 42,74 | -1,82% | 17.281,00 |
| 17.07.2024 | 47,36 | 47,36 | 42,91 | 43,53 | -7,76% | 14.652,00 |
| 16.07.2024 | 48,37 | 48,51 | 46,72 | 47,19 | -1,82% | 4.771,00 |
| 15.07.2024 | 49,01 | 49,11 | 47,51 | 48,06 | -1,14% | 4.252,00 |
| 12.07.2024 | 49,88 | 50,00 | 48,60 | 48,62 | -1,72% | 16.976,00 |
| 11.07.2024 | 49,50 | 49,90 | 49,11 | 49,47 | -0,39% | 5.038,00 |
| 10.07.2024 | 45,12 | 49,78 | 45,11 | 49,66 | 10,00% | 24.168,00 |
| 09.07.2024 | 45,38 | 46,00 | 44,78 | 45,15 | 0,62% | 4.405,00 |
| 08.07.2024 | 45,50 | 46,54 | 44,52 | 44,87 | -2,27% | 19.360,00 |