61,775€
-0,60%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,93 | 61,95 | 61,12 | 61,57 | -1,14% | 6.737,00 |
| 03.07.2025 | 61,07 | 62,44 | 60,41 | 62,28 | 2,94% | 5.328,00 |
| 02.07.2025 | 59,54 | 61,49 | 59,01 | 60,50 | -0,38% | 13.229,00 |
| 01.07.2025 | 63,14 | 63,21 | 60,51 | 60,73 | -3,33% | 8.327,00 |
| 30.06.2025 | 62,30 | 63,97 | 62,00 | 62,82 | 0,72% | 5.555,00 |
| 27.06.2025 | 63,81 | 65,29 | 61,99 | 62,37 | -2,07% | 21.351,00 |
| 26.06.2025 | 61,79 | 63,99 | 61,15 | 63,69 | 4,09% | 10.463,00 |
| 25.06.2025 | 61,93 | 63,19 | 60,89 | 61,19 | -2,05% | 11.175,00 |
| 24.06.2025 | 60,89 | 62,72 | 60,44 | 62,47 | 3,48% | 11.287,00 |
| 23.06.2025 | 59,79 | 61,09 | 59,24 | 60,37 | 1,45% | 8.704,00 |
| 20.06.2025 | 59,60 | 60,69 | 58,84 | 59,51 | -0,32% | 11.458,00 |
| 19.06.2025 | 60,57 | 60,99 | 59,55 | 59,70 | -1,71% | 4.785,00 |
| 18.06.2025 | 60,49 | 60,97 | 59,80 | 60,74 | 0,40% | 10.478,00 |
| 17.06.2025 | 59,90 | 60,89 | 59,23 | 60,50 | 1,04% | 16.145,00 |
| 16.06.2025 | 58,47 | 61,67 | 58,47 | 59,88 | 4,28% | 45.542,00 |
| 13.06.2025 | 56,17 | 57,87 | 55,50 | 57,42 | 0,54% | 10.302,00 |
| 12.06.2025 | 57,78 | 57,99 | 56,01 | 57,11 | -0,87% | 18.586,00 |
| 11.06.2025 | 55,71 | 58,81 | 55,71 | 57,61 | 3,41% | 13.004,00 |
| 10.06.2025 | 58,35 | 59,20 | 54,82 | 55,71 | -6,13% | 31.792,00 |
| 09.06.2025 | 53,19 | 59,66 | 52,79 | 59,35 | 11,58% | 30.848,00 |
| 06.06.2025 | 52,50 | 53,19 | 51,61 | 53,19 | 1,14% | 7.856,00 |
| 05.06.2025 | 52,14 | 53,29 | 51,51 | 52,59 | -0,08% | 7.008,00 |
| 04.06.2025 | 52,79 | 52,94 | 51,63 | 52,63 | 0,27% | 7.561,00 |
| 03.06.2025 | 51,19 | 53,86 | 50,36 | 52,49 | 2,86% | 11.608,00 |
| 02.06.2025 | 51,59 | 51,60 | 50,35 | 51,03 | -1,22% | 12.942,00 |
| 30.05.2025 | 51,53 | 52,17 | 50,71 | 51,66 | -0,27% | 9.106,00 |
| 29.05.2025 | 54,43 | 54,80 | 51,51 | 51,80 | -2,96% | 8.348,00 |
| 28.05.2025 | 53,43 | 54,24 | 52,58 | 53,38 | -0,17% | 18.695,00 |
| 27.05.2025 | 53,00 | 54,94 | 52,22 | 53,47 | 0,92% | 21.658,00 |
| 26.05.2025 | 51,89 | 53,49 | 51,77 | 52,98 | 2,67% | 25.947,00 |
| 23.05.2025 | 49,21 | 51,76 | 48,21 | 51,60 | 9,79% | 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 |