105,403$
1,33%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 104,44 | 106,90 | 102,46 | 105,33 | 1,26% | 2.884.343,00 |
| 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 |
| 12.05.2026 | 117,50 | 118,45 | 112,35 | 116,93 | -2,67% | 3.892.490,00 |
| 11.05.2026 | 114,23 | 121,54 | 113,20 | 120,14 | 2,90% | 3.158.235,00 |
| 08.05.2026 | 120,26 | 120,44 | 116,05 | 116,75 | -1,65% | 2.182.425,00 |
| 07.05.2026 | 123,42 | 124,00 | 118,03 | 118,71 | -4,08% | 3.121.503,00 |
| 06.05.2026 | 117,60 | 124,57 | 116,50 | 123,76 | 8,13% | 3.845.557,00 |
| 05.05.2026 | 122,30 | 124,72 | 113,30 | 114,46 | -3,21% | 5.412.083,00 |
| 04.05.2026 | 120,50 | 122,35 | 118,09 | 118,26 | -1,94% | 3.292.253,00 |
| 01.05.2026 | 121,90 | 122,39 | 117,90 | 120,60 | -1,98% | 2.168.704,00 |
| 30.04.2026 | 116,06 | 123,14 | 115,76 | 123,04 | 7,66% | 3.007.742,00 |
| 29.04.2026 | 116,54 | 116,92 | 111,86 | 114,29 | -1,74% | 2.273.785,00 |
| 28.04.2026 | 119,97 | 121,79 | 115,48 | 116,31 | -5,52% | 3.167.642,00 |
| 27.04.2026 | 122,00 | 124,81 | 120,30 | 123,11 | 0,79% | 1.982.652,00 |
| 24.04.2026 | 125,40 | 125,60 | 121,91 | 122,15 | -1,37% | 2.285.748,00 |
| 23.04.2026 | 129,14 | 131,21 | 121,75 | 123,85 | -2,07% | 4.424.183,00 |
| 22.04.2026 | 118,91 | 126,60 | 118,10 | 126,47 | 8,46% | 3.840.034,00 |
| 21.04.2026 | 124,00 | 124,50 | 116,45 | 116,61 | -5,67% | 3.814.815,00 |
| 20.04.2026 | 120,12 | 123,69 | 117,68 | 123,62 | 2,45% | 2.992.734,00 |
| 17.04.2026 | 121,02 | 123,69 | 117,61 | 120,66 | 0,32% | 4.220.501,00 |
| 16.04.2026 | 121,09 | 122,75 | 119,59 | 120,27 | 0,97% | 3.387.124,00 |
| 15.04.2026 | 116,73 | 121,34 | 115,20 | 119,11 | 2,63% | 3.124.284,00 |
| 14.04.2026 | 119,50 | 119,50 | 114,74 | 116,06 | -0,55% | 3.463.795,00 |
| 13.04.2026 | 115,00 | 116,71 | 113,56 | 116,70 | 0,57% | 2.664.919,00 |
| 10.04.2026 | 116,82 | 119,15 | 115,90 | 116,04 | 0,43% | 2.134.480,00 |
| 09.04.2026 | 115,20 | 116,61 | 112,83 | 115,54 | -0,31% | 2.210.531,00 |
| 08.04.2026 | 116,00 | 119,80 | 114,95 | 115,90 | 5,14% | 3.500.649,00 |
| 07.04.2026 | 109,57 | 111,10 | 107,77 | 110,23 | -0,23% | 1.808.392,00 |
| 06.04.2026 | 112,31 | 114,36 | 109,33 | 110,48 | -1,86% | 1.722.145,00 |
| 02.04.2026 | 106,15 | 112,74 | 106,01 | 112,57 | 1,30% | 2.348.601,00 |
| 01.04.2026 | 111,60 | 114,46 | 110,74 | 111,13 | 2,32% | 2.879.863,00 |
| 31.03.2026 | 104,78 | 109,23 | 104,05 | 108,61 | 5,61% | 3.989.457,00 |
| 30.03.2026 | 104,54 | 106,29 | 101,28 | 102,84 | -1,04% | 2.722.012,00 |
| 27.03.2026 | 102,77 | 105,68 | 101,38 | 103,92 | -0,72% | 3.182.799,00 |
| 26.03.2026 | 107,52 | 108,60 | 104,30 | 104,67 | -3,99% | 2.541.344,00 |
| 25.03.2026 | 110,28 | 112,13 | 108,70 | 109,02 | 0,91% | 2.516.782,00 |
| 24.03.2026 | 104,37 | 108,28 | 102,89 | 108,04 | 2,34% | 2.914.466,00 |
| 23.03.2026 | 102,50 | 106,69 | 102,00 | 105,57 | 3,96% | 3.932.331,00 |
| 20.03.2026 | 106,33 | 106,88 | 100,11 | 101,55 | -4,74% | 5.443.239,00 |
| 19.03.2026 | 104,62 | 107,40 | 101,82 | 106,60 | -2,56% | 3.958.142,00 |
| 18.03.2026 | 110,68 | 111,50 | 108,82 | 109,40 | -1,90% | 2.682.194,00 |
| 17.03.2026 | 110,22 | 114,05 | 109,72 | 111,52 | 1,10% | 2.562.561,00 |
| 16.03.2026 | 108,84 | 111,98 | 107,71 | 110,31 | 2,21% | 3.507.179,00 |
| 13.03.2026 | 115,75 | 116,41 | 105,00 | 107,92 | -6,40% | 6.618.892,00 |
| 12.03.2026 | 115,93 | 116,81 | 110,81 | 115,30 | -0,08% | 4.007.695,00 |
| 11.03.2026 | 119,12 | 120,05 | 114,31 | 115,39 | -3,91% | 3.474.337,00 |
| 10.03.2026 | 116,50 | 122,30 | 116,50 | 120,08 | 3,39% | 4.657.635,00 |
| 09.03.2026 | 107,18 | 116,41 | 106,44 | 116,14 | 5,89% | 3.266.016,00 |
| 06.03.2026 | 111,40 | 114,60 | 108,66 | 109,68 | -3,99% | 3.883.294,00 |
| 05.03.2026 | 118,05 | 119,23 | 111,05 | 114,24 | -4,99% | 3.826.320,00 |
| 04.03.2026 | 119,51 | 121,23 | 114,81 | 120,24 | 2,08% | 2.847.705,00 |
| 03.03.2026 | 118,00 | 119,53 | 112,58 | 117,79 | -6,32% | 5.494.413,00 |
| 02.03.2026 | 118,84 | 126,13 | 116,87 | 125,74 | 6,20% | 4.305.680,00 |
| 27.02.2026 | 116,20 | 119,17 | 116,00 | 118,40 | 0,19% | 2.088.291,00 |
| 26.02.2026 | 118,39 | 119,38 | 114,57 | 118,18 | -1,29% | 3.587.807,00 |
| 25.02.2026 | 122,55 | 124,30 | 119,45 | 119,72 | -1,12% | 3.238.027,00 |
| 24.02.2026 | 118,74 | 122,25 | 115,40 | 121,08 | 1,96% | 3.427.418,00 |
| 23.02.2026 | 122,00 | 122,74 | 117,23 | 118,75 | -2,14% | 2.737.911,00 |
| 20.02.2026 | 118,89 | 123,32 | 117,90 | 121,35 | 1,95% | 4.784.602,00 |
| 19.02.2026 | 115,53 | 119,78 | 114,27 | 119,03 | 2,17% | 2.938.280,00 |
| 18.02.2026 | 114,50 | 118,22 | 113,70 | 116,50 | 3,15% | 2.693.816,00 |
| 17.02.2026 | 110,75 | 114,29 | 107,92 | 112,94 | 0,04% | 3.724.336,00 |
| 13.02.2026 | 113,25 | 115,17 | 109,80 | 112,90 | -3,00% | 5.975.218,00 |
| 12.02.2026 | 119,00 | 120,53 | 115,60 | 116,39 | -2,34% | 3.956.797,00 |
| 11.02.2026 | 121,58 | 121,76 | 115,00 | 119,18 | 0,92% | 3.330.560,00 |
| 10.02.2026 | 120,28 | 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 | 122,19 | 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% | 7.212.379,00 |
| 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 | 124,73 | 126,47 | 120,51 | 121,87 | -0,38% | 4.021.619,00 |
| 21.01.2026 | 119,65 | 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% | 3.288.319,00 |
| 13.01.2026 | 111,11 | 111,47 | 108,38 | 108,92 | -0,79% | 3.759.528,00 |
| 12.01.2026 | 108,50 | 111,12 | 107,08 | 109,79 | 2,07% | 3.512.661,00 |
| 09.01.2026 | 109,58 | 114,45 | 106,12 | 107,56 | 1,70% | 6.756.991,00 |
| 08.01.2026 | 104,47 | 106,22 | 102,83 | 105,76 | 1,75% | 4.782.368,00 |
| 07.01.2026 | 102,30 | 104,15 | 101,00 | 103,94 | 1,81% | 3.881.595,00 |
| 06.01.2026 | 101,20 | 102,81 | 99,16 | 102,09 | 1,92% | 3.765.584,00 |
| 05.01.2026 | 100,17 | 100,89 | 96,43 | 100,17 | 1,63% | 4.736.932,00 |
| 02.01.2026 | 92,82 | 99,08 | 92,82 | 98,56 | 7,73% | 4.752.530,00 |
| 31.12.2025 | 91,13 | 92,70 | 90,89 | 91,49 | 0,13% | 1.598.154,00 |
| 30.12.2025 | 93,22 | 93,64 | 91,23 | 91,37 | -1,58% | 1.988.901,00 |