58,622$
11,01%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 56,08 | 58,68 | 55,47 | 58,48 | 10,74% | - |
| 22.05.2025 | 51,93 | 53,30 | 51,70 | 52,81 | 1,23% | 3.169.655,00 |
| 21.05.2025 | 52,16 | 53,22 | 51,84 | 52,17 | -0,44% | 3.070.290,00 |
| 20.05.2025 | 51,69 | 52,61 | 51,46 | 52,40 | 2,38% | 3.041.215,00 |
| 19.05.2025 | 50,34 | 51,34 | 50,03 | 51,18 | -0,18% | 3.035.349,00 |
| 16.05.2025 | 51,46 | 51,66 | 50,70 | 51,27 | -0,62% | 4.545.856,00 |
| 15.05.2025 | 52,77 | 52,91 | 51,10 | 51,59 | -3,21% | 5.913.309,00 |
| 14.05.2025 | 52,16 | 53,48 | 51,82 | 53,30 | 2,58% | 4.819.920,00 |
| 13.05.2025 | 51,53 | 52,48 | 51,09 | 51,96 | 1,56% | 4.568.000,00 |
| 12.05.2025 | 52,45 | 52,60 | 50,70 | 51,16 | 0,85% | 5.117.732,00 |
| 09.05.2025 | 49,41 | 50,94 | 48,81 | 50,73 | 3,03% | 5.168.006,00 |
| 08.05.2025 | 50,35 | 50,97 | 49,15 | 49,24 | -1,01% | 4.566.296,00 |
| 07.05.2025 | 48,06 | 49,97 | 47,87 | 49,74 | 3,30% | 5.395.819,00 |
| 06.05.2025 | 45,49 | 48,48 | 45,42 | 48,15 | 3,75% | 5.743.344,00 |
| 05.05.2025 | 46,77 | 46,80 | 45,78 | 46,41 | -1,28% | 2.692.213,00 |
| 02.05.2025 | 46,50 | 47,74 | 46,25 | 47,01 | 3,30% | 4.139.335,00 |
| 01.05.2025 | 46,00 | 46,53 | 44,52 | 45,51 | 0,80% | 4.881.994,00 |
| 30.04.2025 | 44,82 | 45,43 | 43,83 | 45,15 | -0,59% | 3.501.239,00 |
| 29.04.2025 | 45,32 | 45,98 | 44,84 | 45,42 | 0,22% | 2.708.171,00 |
| 28.04.2025 | 43,85 | 45,46 | 43,74 | 45,32 | 3,02% | 3.309.796,00 |
| 25.04.2025 | 43,45 | 44,18 | 43,21 | 43,99 | 0,23% | 2.341.129,00 |
| 24.04.2025 | 42,23 | 43,98 | 42,10 | 43,89 | 4,57% | 3.173.838,00 |
| 23.04.2025 | 41,60 | 42,58 | 41,30 | 41,97 | 4,45% | 4.548.907,00 |
| 22.04.2025 | 40,19 | 40,73 | 39,89 | 40,18 | 1,44% | 2.580.911,00 |
| 21.04.2025 | 41,19 | 41,41 | 38,98 | 39,61 | -3,81% | 3.145.952,00 |
| 17.04.2025 | 41,24 | 41,69 | 40,83 | 41,18 | -0,24% | 2.257.474,00 |
| 16.04.2025 | 40,44 | 42,05 | 40,44 | 41,28 | 1,15% | 3.345.096,00 |
| 15.04.2025 | 41,38 | 41,97 | 40,79 | 40,81 | -1,21% | 2.421.737,00 |
| 14.04.2025 | 41,94 | 42,04 | 40,53 | 41,31 | 1,15% | 2.997.785,00 |
| 11.04.2025 | 38,59 | 41,39 | 38,59 | 40,84 | 5,58% | 4.790.528,00 |
| 10.04.2025 | 38,85 | 39,84 | 37,77 | 38,68 | -3,42% | 4.305.686,00 |
| 09.04.2025 | 36,49 | 41,04 | 36,03 | 40,05 | 9,19% | 6.838.847,00 |
| 08.04.2025 | 38,79 | 38,97 | 36,01 | 36,68 | -1,29% | 4.940.621,00 |
| 07.04.2025 | 36,00 | 39,27 | 35,00 | 37,16 | -1,77% | 6.239.771,00 |
| 04.04.2025 | 39,62 | 40,01 | 36,43 | 37,83 | -7,53% | 9.420.297,00 |
| 03.04.2025 | 40,72 | 41,81 | 40,43 | 40,91 | -3,67% | 5.631.432,00 |
| 02.04.2025 | 41,02 | 42,63 | 41,02 | 42,47 | 1,60% | 2.367.765,00 |
| 01.04.2025 | 41,85 | 42,29 | 40,50 | 41,80 | 1,55% | 3.071.071,00 |
| 31.03.2025 | 40,56 | 41,39 | 40,44 | 41,16 | -1,60% | 4.832.666,00 |
| 28.03.2025 | 42,28 | 43,25 | 41,62 | 41,83 | -1,88% | 2.481.725,00 |
| 27.03.2025 | 42,94 | 43,33 | 42,19 | 42,63 | -1,43% | 2.260.834,00 |
| 26.03.2025 | 44,45 | 44,61 | 42,97 | 43,25 | -2,77% | 2.640.941,00 |
| 25.03.2025 | 45,54 | 45,87 | 44,05 | 44,48 | -2,75% | 2.775.048,00 |
| 24.03.2025 | 45,36 | 46,21 | 45,06 | 45,74 | 2,72% | 2.388.446,00 |
| 21.03.2025 | 44,64 | 45,02 | 44,02 | 44,53 | -0,71% | 2.993.192,00 |
| 20.03.2025 | 43,66 | 45,81 | 43,66 | 44,85 | 1,49% | 4.191.913,00 |
| 19.03.2025 | 43,54 | 44,34 | 43,39 | 44,19 | 2,55% | 3.029.765,00 |
| 18.03.2025 | 43,20 | 43,48 | 42,38 | 43,09 | -0,55% | 2.389.936,00 |
| 17.03.2025 | 42,57 | 43,68 | 42,55 | 43,33 | 2,02% | 2.481.535,00 |
| 14.03.2025 | 42,54 | 43,13 | 42,16 | 42,47 | 1,58% | 3.951.411,00 |
| 13.03.2025 | 42,38 | 43,11 | 41,42 | 41,81 | -1,85% | 3.382.512,00 |
| 12.03.2025 | 43,52 | 43,84 | 42,15 | 42,60 | 2,08% | 4.787.117,00 |
| 11.03.2025 | 40,69 | 42,48 | 40,32 | 41,73 | 2,68% | 4.299.534,00 |
| 10.03.2025 | 40,86 | 41,45 | 40,00 | 40,64 | -2,84% | 5.791.306,00 |
| 07.03.2025 | 42,35 | 42,35 | 40,72 | 41,83 | -0,71% | 4.137.815,00 |
| 06.03.2025 | 41,95 | 43,47 | 41,64 | 42,13 | -2,00% | 3.651.697,00 |
| 05.03.2025 | 42,55 | 43,14 | 41,93 | 42,99 | 2,63% | 3.518.615,00 |
| 04.03.2025 | 40,04 | 42,77 | 39,31 | 41,89 | 1,90% | 8.631.116,00 |
| 03.03.2025 | 44,64 | 44,75 | 40,70 | 41,11 | -6,65% | 5.522.314,00 |
| 28.02.2025 | 42,90 | 44,08 | 42,40 | 44,04 | 1,29% | 3.135.931,00 |
| 27.02.2025 | 45,64 | 46,25 | 43,19 | 43,48 | -2,77% | 5.695.171,00 |
| 26.02.2025 | 44,67 | 45,51 | 44,07 | 44,72 | 2,59% | 5.080.844,00 |
| 25.02.2025 | 43,35 | 43,91 | 42,86 | 43,59 | 0,72% | 4.893.463,00 |
| 24.02.2025 | 43,61 | 44,14 | 42,36 | 43,28 | -0,46% | 5.578.657,00 |
| 21.02.2025 | 46,42 | 46,49 | 43,08 | 43,48 | -6,57% | 7.348.223,00 |
| 20.02.2025 | 48,50 | 48,81 | 46,08 | 46,54 | -0,02% | 5.174.689,00 |
| 19.02.2025 | 46,93 | 47,47 | 45,91 | 46,55 | -2,86% | 5.303.390,00 |
| 18.02.2025 | 47,30 | 48,06 | 46,12 | 47,92 | 1,55% | 4.688.016,00 |
| 14.02.2025 | 49,29 | 49,37 | 46,73 | 47,19 | -3,85% | 5.179.541,00 |
| 13.02.2025 | 49,46 | 49,98 | 48,52 | 49,08 | -1,11% | 4.539.387,00 |
| 12.02.2025 | 49,20 | 51,01 | 48,97 | 49,63 | -0,44% | 3.038.341,00 |
| 11.02.2025 | 50,14 | 50,55 | 49,50 | 49,85 | -1,01% | 3.206.203,00 |
| 10.02.2025 | 50,50 | 51,25 | 50,11 | 50,36 | 0,86% | 2.631.556,00 |
| 07.02.2025 | 48,90 | 50,72 | 48,80 | 49,93 | 2,53% | 3.547.309,00 |
| 06.02.2025 | 50,73 | 50,85 | 48,18 | 48,70 | -3,28% | 3.296.965,00 |
| 05.02.2025 | 50,25 | 50,98 | 49,60 | 50,35 | 0,06% | 3.534.872,00 |
| 04.02.2025 | 48,41 | 50,81 | 48,41 | 50,32 | 6,05% | 3.453.881,00 |
| 03.02.2025 | 47,44 | 48,56 | 46,88 | 47,45 | -4,03% | 5.044.335,00 |
| 31.01.2025 | 50,79 | 51,33 | 48,66 | 49,44 | -1,71% | 3.820.000,00 |
| 30.01.2025 | 51,11 | 51,64 | 49,97 | 50,30 | 0,46% | 5.231.815,00 |
| 29.01.2025 | 48,72 | 50,25 | 48,51 | 50,07 | 3,02% | 5.188.661,00 |
| 28.01.2025 | 48,10 | 48,67 | 46,54 | 48,60 | 2,29% | 7.245.456,00 |
| 27.01.2025 | 51,36 | 51,91 | 47,37 | 47,51 | -15,16% | 14.256.542,00 |
| 24.01.2025 | 57,55 | 58,33 | 55,21 | 56,00 | -1,51% | 6.097.453,00 |
| 23.01.2025 | 56,25 | 57,23 | 55,50 | 56,86 | 0,96% | 4.711.198,00 |
| 22.01.2025 | 54,71 | 57,23 | 54,09 | 56,32 | 5,15% | 6.868.333,00 |
| 21.01.2025 | 52,20 | 53,62 | 52,05 | 53,56 | 3,74% | 4.615.992,00 |
| 17.01.2025 | 49,52 | 52,59 | 49,21 | 51,63 | 4,28% | 6.237.018,00 |
| 16.01.2025 | 50,24 | 50,46 | 48,78 | 49,51 | -0,32% | 3.343.602,00 |
| 15.01.2025 | 50,47 | 50,48 | 49,66 | 49,67 | 1,24% | 2.366.802,00 |
| 14.01.2025 | 49,37 | 50,28 | 49,03 | 49,06 | 0,53% | 2.307.011,00 |
| 13.01.2025 | 48,64 | 49,79 | 48,18 | 48,80 | -0,89% | 2.925.935,00 |
| 10.01.2025 | 50,90 | 51,38 | 49,03 | 49,24 | -4,17% | 3.644.422,00 |
| 08.01.2025 | 51,62 | 51,62 | 49,55 | 51,38 | -0,39% | 5.201.364,00 |
| 07.01.2025 | 55,60 | 55,60 | 51,31 | 51,58 | -5,89% | 4.473.807,00 |
| 06.01.2025 | 54,18 | 56,16 | 53,95 | 54,81 | 3,18% | 3.869.102,00 |
| 03.01.2025 | 52,76 | 53,14 | 51,78 | 53,12 | 1,84% | 3.173.735,00 |
| 02.01.2025 | 51,27 | 52,79 | 51,01 | 52,16 | 1,50% | 3.771.925,00 |
| 31.12.2024 | 51,60 | 51,80 | 50,85 | 51,39 | 0,12% | 2.823.064,00 |
| 30.12.2024 | 51,77 | 52,45 | 51,20 | 51,33 | -2,21% | 2.073.335,00 |