85,200$
-0,57%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 86,94 | 87,20 | 84,81 | 85,18 | -0,60% | 2.891.294,00 |
| 01.10.2026 | 86,77 | 87,23 | 83,80 | 85,69 | -1,13% | 4.373.129,00 |
| 30.09.2026 | 87,79 | 89,92 | 86,60 | 86,67 | -0,24% | 3.076.001,00 |
| 29.09.2026 | 87,91 | 88,61 | 86,03 | 86,88 | -0,18% | 2.104.544,00 |
| 28.09.2026 | 86,80 | 87,78 | 85,68 | 87,04 | -1,17% | 2.925.805,00 |
| 25.09.2026 | 88,70 | 89,32 | 87,79 | 88,07 | -0,06% | 1.978.878,00 |
| 24.09.2026 | 89,60 | 90,48 | 88,04 | 88,12 | -2,95% | 3.460.471,00 |
| 23.09.2026 | 93,60 | 93,69 | 90,76 | 90,80 | -4,01% | 2.590.602,00 |
| 22.09.2026 | 93,97 | 95,36 | 92,25 | 94,59 | 1,46% | 3.220.805,00 |
| 21.09.2026 | 93,30 | 94,66 | 91,65 | 93,23 | 1,76% | 3.060.781,00 |
| 18.09.2026 | 94,18 | 96,09 | 90,68 | 91,62 | -1,27% | 8.499.666,00 |
| 17.09.2026 | 92,62 | 93,10 | 91,60 | 92,80 | 2,09% | 2.122.864,00 |
| 16.09.2026 | 92,55 | 92,93 | 89,74 | 90,90 | -0,34% | 2.117.568,00 |
| 15.09.2026 | 93,75 | 94,40 | 91,01 | 91,21 | -2,20% | 2.265.610,00 |
| 14.09.2026 | 93,10 | 94,43 | 91,97 | 93,26 | -3,54% | 3.467.234,00 |
| 11.09.2026 | 98,05 | 98,27 | 96,37 | 96,68 | -0,76% | 2.137.932,00 |
| 10.09.2026 | 98,33 | 99,60 | 97,26 | 97,42 | -2,98% | 2.130.575,00 |
| 09.09.2026 | 101,77 | 102,30 | 99,34 | 100,41 | -1,53% | 1.706.311,00 |
| 08.09.2026 | 102,50 | 104,12 | 101,50 | 101,97 | 1,22% | 2.217.616,00 |
| 04.09.2026 | 99,54 | 101,54 | 99,52 | 100,74 | 0,12% | 1.557.488,00 |
| 03.09.2026 | 98,99 | 101,53 | 98,69 | 100,62 | 4,40% | 3.228.929,00 |
| 02.09.2026 | 96,00 | 98,37 | 95,13 | 96,38 | 0,12% | 2.526.572,00 |
| 01.09.2026 | 96,00 | 97,42 | 94,69 | 96,26 | -2,53% | 2.211.270,00 |
| 31.08.2026 | 99,60 | 99,90 | 97,53 | 98,76 | -1,25% | 3.130.768,00 |
| 28.08.2026 | 105,74 | 106,47 | 99,53 | 100,01 | -5,94% | 4.191.833,00 |
| 27.08.2026 | 108,13 | 108,97 | 105,14 | 106,33 | -0,96% | 2.321.850,00 |
| 26.08.2026 | 107,06 | 111,54 | 106,91 | 107,36 | 0,37% | 3.879.773,00 |
| 25.08.2026 | 103,50 | 107,77 | 102,75 | 106,96 | 4,59% | 3.725.494,00 |
| 24.08.2026 | 102,27 | 103,73 | 100,29 | 102,27 | -0,23% | 2.202.076,00 |
| 21.08.2026 | 97,50 | 102,82 | 97,47 | 102,51 | 7,24% | 3.941.705,00 |
| 20.08.2026 | 97,00 | 97,35 | 94,10 | 95,59 | -2,44% | 2.106.471,00 |
| 19.08.2026 | 97,80 | 98,77 | 96,66 | 97,98 | 2,03% | 1.928.709,00 |
| 18.08.2026 | 96,42 | 97,25 | 93,91 | 96,03 | -2,59% | 2.585.760,00 |
| 17.08.2026 | 97,86 | 100,65 | 97,01 | 98,58 | 0,86% | 2.518.045,00 |
| 14.08.2026 | 97,40 | 99,74 | 97,40 | 97,74 | -0,01% | 2.170.859,00 |
| 13.08.2026 | 98,50 | 99,95 | 97,50 | 97,75 | -1,29% | 2.396.061,00 |
| 12.08.2026 | 99,60 | 100,14 | 97,71 | 99,03 | 0,30% | 2.591.454,00 |
| 11.08.2026 | 98,21 | 99,58 | 97,75 | 98,73 | 1,46% | 1.901.235,00 |
| 10.08.2026 | 98,33 | 99,08 | 96,76 | 97,31 | -0,08% | 1.993.348,00 |
| 07.08.2026 | 96,17 | 97,89 | 94,80 | 97,39 | 4,03% | 3.220.143,00 |
| 06.08.2026 | 93,61 | 96,40 | 92,70 | 93,62 | -0,69% | 2.441.456,00 |
| 05.08.2026 | 94,49 | 95,90 | 93,80 | 94,27 | 1,27% | 3.532.816,00 |
| 04.08.2026 | 91,06 | 94,82 | 91,00 | 93,09 | 3,76% | 3.996.801,00 |
| 03.08.2026 | 85,60 | 89,91 | 85,02 | 89,72 | 3,87% | 2.908.861,00 |
| 31.07.2026 | 90,63 | 91,41 | 83,93 | 86,38 | -2,10% | 5.599.296,00 |
| 30.07.2026 | 86,79 | 88,38 | 86,15 | 88,23 | 4,33% | 4.177.495,00 |
| 29.07.2026 | 86,60 | 86,95 | 83,50 | 84,57 | -2,75% | 3.146.839,00 |
| 28.07.2026 | 87,29 | 87,77 | 84,52 | 86,96 | -2,67% | 3.306.600,00 |
| 27.07.2026 | 90,59 | 91,75 | 87,75 | 89,35 | 1,70% | 3.087.621,00 |
| 24.07.2026 | 89,35 | 89,47 | 86,31 | 87,86 | -1,65% | 3.828.858,00 |
| 23.07.2026 | 88,88 | 90,48 | 88,07 | 89,33 | -1,15% | 3.233.306,00 |
| 22.07.2026 | 90,35 | 92,06 | 89,86 | 90,37 | 1,91% | 4.151.612,00 |
| 21.07.2026 | 86,48 | 88,86 | 85,89 | 88,68 | 4,51% | 4.981.796,00 |
| 20.07.2026 | 85,42 | 85,68 | 84,36 | 84,85 | -0,90% | 4.973.558,00 |
| 17.07.2026 | 85,71 | 86,73 | 83,15 | 85,62 | -1,99% | 5.202.663,00 |
| 16.07.2026 | 89,48 | 89,52 | 86,44 | 87,36 | -3,98% | 5.089.055,00 |
| 15.07.2026 | 92,57 | 93,19 | 89,32 | 90,98 | -0,64% | 3.769.955,00 |
| 14.07.2026 | 91,80 | 93,00 | 91,17 | 91,57 | 1,52% | 4.234.663,00 |
| 13.07.2026 | 94,40 | 95,24 | 89,22 | 90,20 | -6,03% | 6.235.567,00 |
| 10.07.2026 | 96,50 | 97,74 | 95,07 | 95,99 | 0,26% | 2.322.210,00 |
| 09.07.2026 | 95,50 | 96,75 | 95,16 | 95,74 | 1,07% | 2.161.358,00 |
| 08.07.2026 | 93,03 | 94,94 | 91,60 | 94,73 | 0,06% | 2.546.648,00 |
| 07.07.2026 | 95,48 | 96,06 | 92,92 | 94,67 | -2,90% | 3.416.709,00 |
| 06.07.2026 | 97,11 | 100,19 | 97,11 | 97,50 | 0,99% | 2.787.528,00 |
| 02.07.2026 | 98,75 | 101,87 | 94,79 | 96,54 | -0,87% | 3.810.881,00 |
| 01.07.2026 | 101,17 | 104,20 | 96,82 | 97,39 | -4,39% | 4.063.114,00 |
| 30.06.2026 | 102,63 | 103,47 | 99,80 | 101,86 | -1,56% | 3.267.973,00 |
| 29.06.2026 | 104,51 | 104,90 | 101,33 | 103,47 | -0,98% | 2.418.567,00 |
| 26.06.2026 | 102,52 | 106,63 | 101,70 | 104,49 | 0,88% | 2.349.908,00 |
| 25.06.2026 | 106,93 | 108,12 | 102,17 | 103,58 | -2,87% | 3.044.247,00 |
| 24.06.2026 | 107,58 | 108,56 | 104,51 | 106,64 | -2,07% | 2.882.662,00 |
| 23.06.2026 | 103,79 | 111,49 | 103,62 | 108,89 | 1,70% | 3.840.118,00 |
| 22.06.2026 | 106,16 | 108,52 | 104,29 | 107,07 | 0,43% | 2.635.295,00 |
| 19.06.2026 | 106,20 | 106,97 | 104,60 | 106,62 | 0,12% | - |
| 18.06.2026 | 107,24 | 109,56 | 105,82 | 106,49 | 0,78% | 3.099.515,00 |
| 17.06.2026 | 108,75 | 109,63 | 105,53 | 105,67 | -2,05% | 2.541.305,00 |
| 16.06.2026 | 107,06 | 110,37 | 105,77 | 107,88 | 0,80% | 2.575.579,00 |
| 15.06.2026 | 105,03 | 107,95 | 104,49 | 107,02 | 6,00% | 3.353.769,00 |
| 12.06.2026 | 100,00 | 101,97 | 99,38 | 100,96 | 2,01% | 2.551.131,00 |
| 11.06.2026 | 96,26 | 99,65 | 94,55 | 98,97 | 4,15% | 4.725.154,00 |
| 10.06.2026 | 100,01 | 101,58 | 93,83 | 95,03 | -7,08% | 6.960.904,00 |
| 09.06.2026 | 105,94 | 106,87 | 98,57 | 102,27 | -3,01% | 4.456.769,00 |
| 08.06.2026 | 106,79 | 107,04 | 104,67 | 105,44 | 1,93% | 2.159.051,00 |
| 05.06.2026 | 112,28 | 112,50 | 102,45 | 103,44 | -9,28% | 3.894.346,00 |
| 04.06.2026 | 113,88 | 114,85 | 112,40 | 114,02 | -0,47% | 2.163.906,00 |
| 03.06.2026 | 119,57 | 120,66 | 112,55 | 114,56 | -4,94% | 3.928.600,00 |
| 02.06.2026 | 112,83 | 122,30 | 112,20 | 120,51 | 7,03% | 4.817.033,00 |
| 01.06.2026 | 110,83 | 114,36 | 109,11 | 112,59 | -0,10% | 2.661.156,00 |
| 29.05.2026 | 111,00 | 113,80 | 108,64 | 112,70 | 1,87% | 3.036.100,00 |
| 28.05.2026 | 106,33 | 111,32 | 105,56 | 110,63 | 2,97% | 2.986.475,00 |
| 27.05.2026 | 107,25 | 109,17 | 105,81 | 107,44 | -0,67% | 2.061.001,00 |
| 26.05.2026 | 107,39 | 108,96 | 105,38 | 108,17 | 3,26% | 3.000.039,00 |
| 22.05.2026 | 105,66 | 106,38 | 103,68 | 104,75 | -0,55% | 2.558.170,00 |
| 21.05.2026 | 104,44 | 106,90 | 102,46 | 105,33 | 1,26% | 2.922.113,00 |
| 20.05.2026 | 105,09 | 106,15 | 103,30 | 104,02 | 0,48% | 2.547.831,00 |
| 19.05.2026 | 103,50 | 104,79 | 101,95 | 103,52 | -1,54% | 3.440.428,00 |
| 18.05.2026 | 107,38 | 108,60 | 103,43 | 105,14 | -2,20% | 3.297.754,00 |
| 15.05.2026 | 109,56 | 110,00 | 107,25 | 107,51 | -4,44% | 3.080.320,00 |
| 14.05.2026 | 114,99 | 115,18 | 110,12 | 112,51 | -2,50% | 3.165.671,00 |
| 13.05.2026 | 115,77 | 116,75 | 112,02 | 115,39 | -1,32% | 3.366.196,00 |