116,763$
0,32%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 119,00 | 120,53 | 115,60 | 116,39 | -2,34% | 3.956.797,00 |
| 11.02.2026 | 121,23 | 121,76 | 115,00 | 119,18 | 0,92% | 3.330.560,00 |
| 10.02.2026 | 120,30 | 120,98 | 117,56 | 118,09 | -2,15% | 3.481.768,00 |
| 09.02.2026 | 114,27 | 120,84 | 114,22 | 120,68 | 6,20% | 3.616.592,00 |
| 06.02.2026 | 112,34 | 114,07 | 110,82 | 113,63 | 3,98% | 4.496.741,00 |
| 05.02.2026 | 111,00 | 114,77 | 109,00 | 109,28 | -4,82% | 5.926.970,00 |
| 04.02.2026 | 125,29 | 125,60 | 110,19 | 114,82 | -8,98% | 9.143.021,00 |
| 03.02.2026 | 125,53 | 128,15 | 122,55 | 126,15 | 4,94% | 5.320.433,00 |
| 02.02.2026 | 122,11 | 126,11 | 119,30 | 120,21 | -2,58% | 5.398.567,00 |
| 30.01.2026 | 128,50 | 130,23 | 121,54 | 123,39 | -7,69% | 7.236.792,00 |
| 29.01.2026 | 135,24 | 135,24 | 126,00 | 133,67 | -0,31% | 7.153.539,00 |
| 28.01.2026 | 128,01 | 134,13 | 126,56 | 134,09 | 6,45% | 6.208.112,00 |
| 27.01.2026 | 122,13 | 127,14 | 120,40 | 125,97 | 3,88% | 4.366.973,00 |
| 26.01.2026 | 126,88 | 128,40 | 120,29 | 121,26 | -2,24% | 4.825.709,00 |
| 23.01.2026 | 122,91 | 124,11 | 120,61 | 124,04 | 1,78% | 3.401.473,00 |
| 22.01.2026 | 124,68 | 126,47 | 120,51 | 121,87 | -0,38% | 4.021.619,00 |
| 21.01.2026 | 119,52 | 122,42 | 117,15 | 122,33 | 5,64% | 5.503.282,00 |
| 20.01.2026 | 115,27 | 118,29 | 114,52 | 115,80 | -1,40% | 4.188.744,00 |
| 19.01.2026 | 117,03 | 118,55 | 115,52 | 117,45 | 0,87% | - |
| 16.01.2026 | 114,57 | 118,54 | 113,30 | 116,44 | 3,19% | 5.628.679,00 |
| 15.01.2026 | 111,05 | 114,39 | 109,80 | 112,84 | 1,85% | 3.812.998,00 |
| 14.01.2026 | 109,16 | 111,86 | 106,87 | 110,79 | 1,72% | 3.400.914,00 |
| 13.01.2026 | 111,11 | 111,47 | 108,38 | 108,92 | -0,79% | 3.802.876,00 |
| 12.01.2026 | 108,50 | 111,12 | 107,08 | 109,79 | 2,07% | 3.813.999,00 |
| 09.01.2026 | 109,58 | 114,45 | 106,12 | 107,56 | 1,70% | 6.850.001,00 |
| 08.01.2026 | 104,47 | 106,22 | 102,83 | 105,76 | 1,75% | 4.966.561,00 |
| 07.01.2026 | 102,30 | 104,15 | 101,00 | 103,94 | 1,81% | 3.965.537,00 |
| 06.01.2026 | 101,20 | 102,81 | 99,16 | 102,09 | 1,92% | 3.797.914,00 |
| 05.01.2026 | 100,17 | 100,89 | 96,43 | 100,17 | 1,63% | 4.887.163,00 |
| 02.01.2026 | 92,82 | 99,08 | 92,82 | 98,56 | 7,73% | 4.768.223,00 |
| 31.12.2025 | 91,13 | 92,70 | 90,89 | 91,49 | 0,13% | 1.598.154,00 |
| 30.12.2025 | 93,30 | 93,64 | 91,23 | 91,37 | -1,58% | 2.140.704,00 |
| 29.12.2025 | 91,67 | 95,67 | 91,61 | 92,84 | 0,00% | 2.005.456,00 |
| 26.12.2025 | 93,92 | 94,30 | 92,50 | 92,84 | -0,54% | 1.322.931,00 |
| 24.12.2025 | 93,08 | 94,28 | 92,65 | 93,34 | -0,07% | 1.151.162,00 |
| 23.12.2025 | 91,71 | 95,10 | 91,71 | 93,41 | 1,85% | 2.167.277,00 |
| 22.12.2025 | 92,08 | 94,88 | 90,92 | 91,71 | 1,91% | 3.302.609,00 |
| 19.12.2025 | 88,26 | 91,68 | 87,94 | 89,99 | 2,75% | 6.289.361,00 |
| 18.12.2025 | 86,30 | 88,45 | 86,13 | 87,58 | 3,22% | 2.785.827,00 |
| 17.12.2025 | 87,69 | 88,24 | 84,29 | 84,85 | -2,53% | 3.535.365,00 |
| 16.12.2025 | 88,96 | 89,94 | 86,74 | 87,05 | -3,04% | 3.986.422,00 |
| 15.12.2025 | 92,40 | 93,49 | 89,44 | 89,78 | -1,87% | 3.856.830,00 |
| 12.12.2025 | 95,15 | 95,98 | 88,79 | 91,49 | -4,44% | 5.592.264,00 |
| 11.12.2025 | 93,19 | 96,57 | 92,26 | 95,74 | 2,11% | 3.263.136,00 |
| 10.12.2025 | 93,00 | 93,84 | 89,01 | 93,76 | 0,43% | 3.792.473,00 |
| 09.12.2025 | 90,00 | 93,88 | 89,76 | 93,36 | 2,71% | 3.192.823,00 |
| 08.12.2025 | 91,66 | 92,69 | 90,66 | 90,90 | -0,41% | 2.608.272,00 |
| 05.12.2025 | 95,00 | 95,00 | 90,66 | 91,27 | -3,00% | 4.654.509,00 |
| 04.12.2025 | 89,43 | 94,53 | 89,28 | 94,09 | 5,19% | 4.184.952,00 |
| 03.12.2025 | 88,23 | 90,04 | 86,40 | 89,45 | 1,38% | 1.890.604,00 |
| 02.12.2025 | 88,10 | 90,39 | 87,62 | 88,23 | 0,80% | 2.540.308,00 |
| 01.12.2025 | 87,26 | 88,69 | 86,38 | 87,53 | -1,11% | 2.507.810,00 |
| 28.11.2025 | 89,00 | 89,31 | 88,03 | 88,51 | -0,34% | 1.747.849,00 |
| 26.11.2025 | 88,81 | 89,66 | 87,70 | 88,81 | 1,67% | 2.924.823,00 |
| 25.11.2025 | 84,00 | 87,67 | 82,43 | 87,35 | 4,81% | 5.827.190,00 |
| 24.11.2025 | 79,58 | 83,48 | 79,16 | 83,34 | 4,91% | 3.923.117,00 |
| 21.11.2025 | 81,80 | 82,00 | 77,70 | 79,44 | -3,10% | 7.149.955,00 |
| 20.11.2025 | 87,66 | 89,87 | 81,71 | 81,98 | -4,94% | 6.292.871,00 |
| 19.11.2025 | 84,20 | 88,06 | 83,60 | 86,24 | 3,53% | 6.242.184,00 |
| 18.11.2025 | 81,30 | 84,27 | 81,30 | 83,30 | 0,33% | 5.055.826,00 |
| 17.11.2025 | 84,05 | 84,92 | 81,88 | 83,03 | -2,04% | 3.938.432,00 |
| 14.11.2025 | 83,38 | 86,36 | 82,20 | 84,76 | -1,42% | 4.893.256,00 |
| 13.11.2025 | 91,87 | 92,28 | 85,69 | 85,98 | -7,12% | 4.771.874,00 |
| 12.11.2025 | 93,05 | 94,02 | 90,72 | 92,57 | 0,05% | 2.737.012,00 |
| 11.11.2025 | 92,94 | 93,43 | 90,59 | 92,52 | -1,83% | 3.301.003,00 |
| 10.11.2025 | 96,24 | 96,96 | 93,50 | 94,24 | 2,15% | 4.873.382,00 |
| 07.11.2025 | 88,20 | 92,53 | 86,41 | 92,26 | 2,24% | 6.592.308,00 |
| 06.11.2025 | 94,33 | 94,67 | 89,42 | 90,24 | -5,25% | 7.109.454,00 |
| 05.11.2025 | 95,26 | 97,90 | 93,00 | 95,24 | -1,76% | 4.928.508,00 |
| 04.11.2025 | 97,32 | 98,71 | 95,55 | 96,95 | -3,87% | 5.005.731,00 |
| 03.11.2025 | 103,24 | 103,65 | 100,37 | 100,85 | -1,33% | 4.805.314,00 |
| 31.10.2025 | 105,97 | 106,74 | 100,75 | 102,21 | -2,40% | 5.691.033,00 |
| 30.10.2025 | 105,82 | 107,20 | 103,67 | 104,72 | -1,83% | 4.575.195,00 |
| 29.10.2025 | 104,16 | 109,66 | 104,11 | 106,67 | -0,22% | 8.371.126,00 |
| 28.10.2025 | 100,53 | 110,16 | 98,00 | 106,91 | 23,42% | 24.708.035,00 |
| 27.10.2025 | 87,75 | 88,98 | 84,29 | 86,62 | -1,71% | 4.116.063,00 |
| 24.10.2025 | 87,00 | 89,19 | 86,27 | 88,13 | 2,20% | 4.036.724,00 |
| 23.10.2025 | 84,60 | 86,99 | 83,71 | 86,23 | 3,22% | 4.536.298,00 |
| 22.10.2025 | 82,29 | 84,64 | 80,75 | 83,54 | 0,93% | 5.320.065,00 |
| 21.10.2025 | 84,30 | 84,32 | 80,53 | 82,77 | -3,64% | 5.869.531,00 |
| 20.10.2025 | 87,65 | 87,70 | 84,79 | 85,90 | -0,80% | 3.758.507,00 |
| 17.10.2025 | 87,79 | 89,53 | 85,00 | 86,59 | -4,98% | 6.135.082,00 |
| 16.10.2025 | 94,25 | 95,97 | 90,40 | 91,13 | -2,49% | 4.921.401,00 |
| 15.10.2025 | 96,00 | 97,79 | 90,28 | 93,46 | 0,29% | 6.175.147,00 |
| 14.10.2025 | 89,70 | 95,98 | 87,28 | 93,19 | 1,13% | 7.770.522,00 |
| 13.10.2025 | 90,00 | 94,36 | 89,73 | 92,15 | 6,35% | 6.821.206,00 |
| 10.10.2025 | 87,41 | 91,58 | 86,35 | 86,65 | -0,09% | 7.190.302,00 |
| 09.10.2025 | 87,15 | 87,87 | 85,77 | 86,73 | 0,60% | 3.920.442,00 |
| 08.10.2025 | 87,17 | 88,48 | 85,14 | 86,21 | -0,28% | 3.552.172,00 |
| 07.10.2025 | 86,17 | 89,03 | 84,52 | 86,45 | 1,34% | 4.003.213,00 |
| 06.10.2025 | 86,38 | 88,65 | 85,15 | 85,31 | 1,35% | 6.015.722,00 |
| 03.10.2025 | 84,60 | 86,00 | 83,53 | 84,17 | -0,04% | 3.528.536,00 |
| 02.10.2025 | 84,29 | 85,76 | 82,72 | 84,20 | 0,85% | 3.300.675,00 |
| 01.10.2025 | 83,09 | 84,41 | 82,39 | 83,49 | -0,44% | 3.961.523,00 |
| 30.09.2025 | 83,65 | 84,60 | 82,53 | 83,86 | -0,71% | 4.494.121,00 |
| 29.09.2025 | 87,23 | 87,67 | 83,93 | 84,46 | -1,31% | 3.541.891,00 |
| 26.09.2025 | 85,66 | 88,00 | 84,78 | 85,58 | -0,09% | 3.414.201,00 |
| 25.09.2025 | 80,40 | 86,46 | 79,30 | 85,66 | 3,09% | 6.950.674,00 |
| 24.09.2025 | 87,78 | 89,13 | 82,95 | 83,09 | -4,37% | 6.363.620,00 |
| 23.09.2025 | 86,71 | 88,45 | 85,13 | 86,89 | 0,67% | 4.657.449,00 |