91,649$
1,56%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 88,24 | 92,53 | 86,41 | 92,26 | 2,24% | 6.557.897,00 |
| 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 |
| 22.09.2025 | 86,80 | 87,15 | 82,95 | 86,31 | 0,15% | 6.029.859,00 |
| 19.09.2025 | 83,00 | 86,84 | 82,40 | 86,18 | 4,32% | 7.982.567,00 |
| 18.09.2025 | 82,70 | 83,30 | 81,34 | 82,61 | 0,98% | 4.374.391,00 |
| 17.09.2025 | 81,85 | 82,34 | 80,31 | 81,81 | 1,97% | 3.893.570,00 |
| 16.09.2025 | 86,33 | 86,33 | 79,71 | 80,23 | -7,06% | 7.893.270,00 |
| 15.09.2025 | 78,48 | 86,37 | 78,22 | 86,32 | 10,51% | 10.202.854,00 |
| 12.09.2025 | 79,48 | 79,75 | 77,53 | 78,11 | -2,23% | 3.651.142,00 |
| 11.09.2025 | 79,40 | 81,39 | 78,69 | 79,89 | 0,53% | 3.701.169,00 |
| 10.09.2025 | 78,17 | 81,58 | 77,99 | 79,47 | 2,69% | 4.657.137,00 |
| 09.09.2025 | 77,96 | 79,54 | 77,01 | 77,39 | 0,19% | 3.714.552,00 |
| 08.09.2025 | 76,76 | 77,47 | 74,99 | 77,24 | 1,83% | 2.469.521,00 |
| 05.09.2025 | 77,03 | 77,79 | 74,63 | 75,85 | -0,60% | 2.481.182,00 |
| 04.09.2025 | 76,93 | 77,96 | 75,73 | 76,31 | -1,11% | 2.194.858,00 |
| 03.09.2025 | 76,00 | 77,67 | 75,42 | 77,17 | 2,32% | 3.618.284,00 |
| 02.09.2025 | 74,41 | 75,69 | 73,20 | 75,42 | -2,55% | 4.950.744,00 |
| 29.08.2025 | 80,99 | 83,02 | 76,27 | 77,39 | -1,58% | 6.985.339,00 |
| 28.08.2025 | 75,53 | 79,42 | 75,47 | 78,63 | 4,45% | 3.989.881,00 |
| 27.08.2025 | 76,45 | 76,45 | 75,09 | 75,28 | -1,61% | 1.862.229,00 |
| 26.08.2025 | 74,83 | 77,32 | 74,65 | 76,51 | 2,05% | 2.837.045,00 |
| 25.08.2025 | 75,16 | 75,96 | 74,45 | 74,97 | 0,08% | 2.861.873,00 |
| 22.08.2025 | 73,64 | 75,58 | 72,75 | 74,91 | 4,87% | 4.584.034,00 |
| 21.08.2025 | 70,79 | 71,52 | 70,47 | 71,43 | 1,36% | 3.032.884,00 |
| 20.08.2025 | 72,66 | 73,09 | 68,96 | 70,47 | -4,54% | 8.106.269,00 |
| 19.08.2025 | 76,48 | 76,82 | 73,29 | 73,82 | -3,91% | 4.162.402,00 |
| 18.08.2025 | 75,42 | 76,95 | 74,80 | 76,82 | 1,61% | 2.658.836,00 |
| 15.08.2025 | 75,30 | 75,61 | 73,36 | 75,60 | 0,07% | 2.663.128,00 |
| 14.08.2025 | 75,50 | 77,15 | 75,18 | 75,55 | -0,07% | 3.002.769,00 |
| 13.08.2025 | 78,49 | 78,96 | 73,60 | 75,60 | -3,61% | 5.341.306,00 |
| 12.08.2025 | 77,66 | 78,87 | 76,96 | 78,43 | 0,98% | 3.088.359,00 |
| 11.08.2025 | 76,51 | 78,19 | 74,74 | 77,67 | 0,98% | 3.296.193,00 |
| 08.08.2025 | 76,75 | 78,71 | 76,70 | 76,92 | 0,72% | 3.768.997,00 |
| 07.08.2025 | 76,88 | 76,88 | 75,13 | 76,37 | -0,24% | 3.331.952,00 |
| 06.08.2025 | 75,44 | 77,56 | 74,84 | 76,55 | 2,63% | 4.451.907,00 |
| 05.08.2025 | 75,60 | 76,57 | 73,68 | 74,59 | -0,89% | 4.324.913,00 |
| 04.08.2025 | 73,51 | 75,38 | 73,00 | 75,26 | 3,19% | 3.438.221,00 |
| 01.08.2025 | 72,91 | 73,63 | 70,82 | 72,93 | -2,67% | 6.061.785,00 |
| 31.07.2025 | 79,95 | 80,06 | 73,86 | 74,93 | -3,63% | 7.921.529,00 |
| 30.07.2025 | 77,81 | 79,05 | 76,80 | 77,75 | -1,19% | 4.376.883,00 |
| 29.07.2025 | 79,17 | 80,32 | 78,18 | 78,69 | -0,57% | 3.714.273,00 |
| 28.07.2025 | 79,88 | 79,90 | 77,90 | 79,14 | -0,58% | 3.534.894,00 |
| 25.07.2025 | 79,53 | 79,92 | 77,71 | 79,60 | -0,40% | 3.508.713,00 |
| 24.07.2025 | 79,15 | 80,06 | 78,87 | 79,92 | 0,97% | 3.695.683,00 |
| 23.07.2025 | 77,50 | 79,90 | 77,44 | 79,15 | 1,60% | 4.908.987,00 |
| 22.07.2025 | 76,60 | 78,36 | 75,45 | 77,90 | 1,06% | 5.325.720,00 |
| 21.07.2025 | 79,29 | 79,35 | 76,21 | 77,08 | -2,39% | 5.126.437,00 |
| 18.07.2025 | 78,53 | 80,05 | 77,38 | 78,97 | 1,36% | 4.633.373,00 |
| 17.07.2025 | 76,00 | 78,51 | 75,41 | 77,91 | 2,26% | 5.384.806,00 |
| 16.07.2025 | 76,27 | 76,75 | 74,51 | 76,19 | 0,51% | 4.388.633,00 |
| 15.07.2025 | 76,05 | 76,56 | 73,63 | 75,80 | 0,88% | 6.068.373,00 |
| 14.07.2025 | 72,31 | 75,41 | 72,00 | 75,14 | 3,36% | 6.277.205,00 |
| 11.07.2025 | 70,65 | 72,85 | 70,42 | 72,70 | 2,65% | 4.033.719,00 |
| 10.07.2025 | 71,87 | 71,87 | 69,32 | 70,82 | -1,02% | 6.333.908,00 |
| 09.07.2025 | 71,73 | 72,49 | 70,71 | 71,55 | -0,54% | 4.122.912,00 |
| 08.07.2025 | 74,60 | 75,16 | 70,39 | 71,94 | -4,32% | 6.422.049,00 |
| 07.07.2025 | 72,51 | 75,21 | 71,66 | 75,19 | 2,37% | 5.686.126,00 |
| 03.07.2025 | 72,00 | 73,50 | 71,24 | 73,45 | 2,50% | 2.773.981,00 |
| 02.07.2025 | 71,46 | 72,31 | 70,68 | 71,66 | -0,01% | 4.886.038,00 |
| 01.07.2025 | 73,57 | 73,94 | 71,26 | 71,67 | -3,45% | 6.175.163,00 |
| 30.06.2025 | 74,00 | 74,42 | 72,50 | 74,23 | 1,31% | 4.105.751,00 |
| 27.06.2025 | 74,72 | 75,42 | 72,37 | 73,27 | -1,60% | 8.007.466,00 |
| 26.06.2025 | 72,65 | 75,01 | 71,82 | 74,46 | 4,24% | 7.823.293,00 |
| 25.06.2025 | 72,10 | 72,67 | 71,09 | 71,43 | -1,26% | 3.953.164,00 |
| 24.06.2025 | 70,11 | 72,79 | 69,96 | 72,34 | 3,76% | 5.802.481,00 |
| 23.06.2025 | 67,66 | 70,58 | 67,60 | 69,72 | 2,12% | 5.086.389,00 |
| 20.06.2025 | 69,88 | 69,97 | 67,76 | 68,27 | -2,01% | 5.507.663,00 |
| 18.06.2025 | 69,35 | 70,30 | 68,86 | 69,67 | 0,61% | 4.390.088,00 |