99,210€
-0,70%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 99,10 | 100,82 | 97,84 | 99,87 | -0,05% | - |
| 26.02.2026 | 100,28 | 102,38 | 97,48 | 99,91 | -1,24% | 4.340,00 |
| 25.02.2026 | 103,48 | 105,62 | 101,16 | 101,16 | -1,31% | 5.072,00 |
| 24.02.2026 | 101,28 | 103,84 | 98,17 | 102,50 | 2,50% | 3.741,00 |
| 23.02.2026 | 102,54 | 104,08 | 99,35 | 100,00 | -2,61% | 6.131,00 |
| 20.02.2026 | 101,10 | 103,50 | 100,28 | 102,68 | 1,30% | 6.078,00 |
| 19.02.2026 | 100,00 | 101,82 | 97,34 | 101,36 | 2,59% | 5.953,00 |
| 18.02.2026 | 95,50 | 99,97 | 95,17 | 98,80 | 3,88% | 7.405,00 |
| 17.02.2026 | 95,98 | 96,39 | 91,51 | 95,11 | -0,92% | 8.347,00 |
| 16.02.2026 | 95,79 | 96,09 | 95,51 | 95,99 | 0,87% | 4.446,00 |
| 13.02.2026 | 97,88 | 104,98 | 92,61 | 95,16 | -2,49% | 7.494,00 |
| 12.02.2026 | 100,70 | 101,92 | 97,48 | 97,59 | -2,80% | 3.925,00 |
| 11.02.2026 | 100,06 | 102,24 | 97,03 | 100,40 | 1,17% | 7.052,00 |
| 10.02.2026 | 101,02 | 102,14 | 98,98 | 99,24 | -1,80% | 4.746,00 |
| 09.02.2026 | 97,04 | 101,46 | 95,86 | 101,06 | 5,76% | 11.050,00 |
| 06.02.2026 | 92,01 | 99,00 | 91,55 | 95,56 | 2,87% | 9.761,00 |
| 05.02.2026 | 97,10 | 98,63 | 92,37 | 92,89 | -4,38% | 9.714,00 |
| 04.02.2026 | 108,46 | 108,96 | 93,50 | 97,15 | -8,49% | 19.710,00 |
| 03.02.2026 | 104,30 | 108,34 | 103,32 | 106,16 | 4,16% | 11.645,00 |
| 02.02.2026 | 97,00 | 106,76 | 96,20 | 101,92 | -3,71% | 26.278,00 |
| 30.01.2026 | 109,06 | 109,77 | 104,57 | 105,85 | -2,22% | - |
| 29.01.2026 | 112,31 | 114,14 | 105,63 | 108,25 | 0,72% | - |
| 28.01.2026 | 106,57 | 108,32 | 105,89 | 107,48 | 2,78% | - |
| 27.01.2026 | 103,10 | 104,69 | 101,03 | 104,57 | 1,27% | - |
| 26.01.2026 | 105,35 | 108,50 | 103,11 | 103,26 | -1,36% | - |
| 23.01.2026 | 103,08 | 105,76 | 103,00 | 104,68 | 1,22% | 14.392,00 |
| 22.01.2026 | 106,50 | 108,10 | 102,48 | 103,42 | -1,00% | 15.368,00 |
| 21.01.2026 | 100,04 | 104,94 | 99,62 | 104,46 | 5,83% | 15.391,00 |
| 20.01.2026 | 100,56 | 101,58 | 95,30 | 98,71 | -2,58% | 16.001,00 |
| 19.01.2026 | 101,00 | 102,12 | 98,02 | 101,32 | 0,94% | 14.542,00 |
| 16.01.2026 | 98,02 | 101,98 | 97,82 | 100,38 | 4,24% | 14.227,00 |
| 15.01.2026 | 95,31 | 98,59 | 95,01 | 96,30 | 1,27% | 11.878,00 |
| 14.01.2026 | 94,40 | 96,09 | 92,15 | 95,09 | 1,92% | 9.300,00 |
| 13.01.2026 | 95,49 | 97,25 | 93,16 | 93,30 | -1,10% | 23.117,00 |
| 12.01.2026 | 92,38 | 95,37 | 91,51 | 94,34 | 1,82% | 19.398,00 |
| 09.01.2026 | 90,14 | 98,36 | 90,00 | 92,65 | 2,05% | 25.688,00 |
| 08.01.2026 | 88,86 | 90,99 | 87,88 | 90,79 | 2,06% | 9.994,00 |
| 07.01.2026 | 88,08 | 89,25 | 86,29 | 88,96 | 1,44% | 10.673,00 |
| 06.01.2026 | 86,19 | 87,99 | 84,91 | 87,70 | 2,92% | 16.440,00 |
| 05.01.2026 | 85,01 | 86,40 | 82,96 | 85,21 | 1,56% | 24.490,00 |
| 02.01.2026 | 78,56 | 84,16 | 78,09 | 83,90 | 5,93% | 15.269,00 |
| 30.12.2025 | 79,29 | 79,47 | 78,51 | 79,20 | 0,69% | 2.433,00 |
| 29.12.2025 | 78,54 | 81,00 | 77,36 | 78,66 | -0,89% | 9.852,00 |
| 23.12.2025 | 78,53 | 80,86 | 77,51 | 79,37 | 1,11% | 3.227,00 |
| 22.12.2025 | 77,67 | 80,51 | 77,04 | 78,50 | 2,48% | 8.147,00 |
| 19.12.2025 | 75,32 | 77,42 | 74,62 | 76,60 | 2,16% | 4.687,00 |
| 18.12.2025 | 72,15 | 75,35 | 72,15 | 74,98 | 3,99% | 3.478,00 |
| 17.12.2025 | 74,74 | 75,67 | 71,77 | 72,10 | -2,70% | 7.621,00 |
| 16.12.2025 | 75,66 | 76,07 | 74,01 | 74,10 | -2,86% | 5.981,00 |
| 15.12.2025 | 78,89 | 79,27 | 76,24 | 76,28 | -2,69% | 7.197,00 |
| 12.12.2025 | 81,51 | 82,19 | 75,64 | 78,39 | -3,78% | 5.692,00 |
| 11.12.2025 | 79,50 | 81,81 | 78,89 | 81,47 | 1,60% | 5.824,00 |
| 10.12.2025 | 81,18 | 81,18 | 76,43 | 80,19 | -0,04% | 4.340,00 |
| 09.12.2025 | 78,00 | 80,75 | 77,46 | 80,22 | 1,84% | 4.106,00 |
| 08.12.2025 | 79,17 | 79,66 | 78,08 | 78,77 | 0,42% | 6.038,00 |
| 05.12.2025 | 81,46 | 81,99 | 77,76 | 78,44 | -3,11% | 6.979,00 |
| 04.12.2025 | 77,29 | 81,20 | 76,19 | 80,96 | 5,35% | 5.499,00 |
| 03.12.2025 | 75,81 | 77,17 | 74,80 | 76,85 | 1,11% | 3.991,00 |
| 02.12.2025 | 75,59 | 77,81 | 74,74 | 76,01 | 0,22% | 3.586,00 |
| 01.12.2025 | 75,10 | 76,40 | 74,03 | 75,84 | -0,94% | 6.588,00 |
| 28.11.2025 | 77,06 | 77,71 | 76,13 | 76,56 | -0,55% | 5.969,00 |
| 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 |