83,300€
3,48%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 81,08 | 84,63 | 80,89 | 83,69 | 3,96% | 191,00 |
| 14.10.2025 | 80,54 | 82,36 | 76,30 | 80,50 | 1,30% | 2.517,00 |
| 13.10.2025 | 76,43 | 80,87 | 76,43 | 79,47 | 1,86% | 3.895,00 |
| 10.10.2025 | 75,58 | 79,00 | 75,58 | 78,02 | 4,00% | 924,00 |
| 09.10.2025 | 73,81 | 75,69 | 73,81 | 75,02 | 1,04% | 568,00 |
| 08.10.2025 | 74,47 | 75,79 | 73,26 | 74,25 | 0,62% | 1.055,00 |
| 07.10.2025 | 72,43 | 75,81 | 72,43 | 73,79 | 1,44% | 1.028,00 |
| 06.10.2025 | 72,72 | 75,27 | 72,72 | 72,74 | -0,34% | 1.682,00 |
| 03.10.2025 | 72,49 | 73,09 | 71,21 | 72,99 | 2,85% | 327,00 |
| 02.10.2025 | 72,08 | 72,28 | 70,97 | 70,97 | -0,59% | 1.252,00 |
| 01.10.2025 | 70,73 | 71,47 | 70,73 | 71,39 | 0,75% | 1.219,00 |
| 30.09.2025 | 71,82 | 72,43 | 70,86 | 70,86 | -3,09% | 1.434,00 |
| 29.09.2025 | 73,08 | 74,99 | 72,39 | 73,12 | 0,33% | 2.178,00 |
| 26.09.2025 | 73,37 | 73,68 | 71,86 | 72,88 | -1,22% | 714,00 |
| 25.09.2025 | 70,60 | 73,78 | 68,47 | 73,78 | 1,30% | 1.320,00 |
| 24.09.2025 | 74,03 | 74,80 | 72,83 | 72,83 | -0,98% | 1.247,00 |
| 23.09.2025 | 73,15 | 74,57 | 72,80 | 73,55 | 0,40% | 2.967,00 |
| 22.09.2025 | 74,10 | 74,74 | 70,61 | 73,26 | -0,61% | 2.521,00 |
| 19.09.2025 | 70,18 | 73,71 | 70,18 | 73,71 | 4,70% | 435,00 |
| 18.09.2025 | 70,41 | 71,11 | 69,45 | 70,40 | 1,41% | 1.352,00 |
| 17.09.2025 | 68,33 | 69,42 | 67,62 | 69,42 | 2,09% | 1.819,00 |
| 16.09.2025 | 73,99 | 74,19 | 68,00 | 68,00 | -7,07% | 4.068,00 |
| 15.09.2025 | 66,50 | 73,40 | 66,50 | 73,17 | 10,11% | 3.519,00 |
| 12.09.2025 | 68,13 | 68,71 | 66,45 | 66,45 | -3,90% | 367,00 |
| 11.09.2025 | 68,01 | 69,21 | 67,18 | 69,15 | 1,89% | 976,00 |
| 10.09.2025 | 66,72 | 68,99 | 65,68 | 67,86 | 2,48% | 820,00 |
| 09.09.2025 | 65,94 | 67,69 | 65,58 | 66,22 | 1,35% | 900,00 |
| 08.09.2025 | 65,02 | 66,10 | 63,86 | 65,34 | 1,60% | 491,00 |
| 05.09.2025 | 65,28 | 65,96 | 64,31 | 64,31 | -1,82% | 248,00 |
| 04.09.2025 | 66,92 | 66,98 | 65,40 | 65,50 | -0,50% | 1.859,00 |
| 03.09.2025 | 64,66 | 65,83 | 64,66 | 65,83 | 1,95% | 74,00 |
| 02.09.2025 | 65,54 | 65,84 | 63,49 | 64,57 | -1,99% | 1.735,00 |
| 01.09.2025 | 65,65 | 66,15 | 65,62 | 65,88 | -0,30% | 2.201,00 |
| 29.08.2025 | 67,43 | 70,75 | 66,08 | 66,08 | -2,25% | 1.238,00 |
| 28.08.2025 | 64,52 | 67,60 | 64,18 | 67,60 | 1,87% | 4.678,00 |
| 27.08.2025 | 65,78 | 66,83 | 65,78 | 66,36 | 1,30% | 100,00 |
| 26.08.2025 | 64,01 | 66,18 | 63,94 | 65,51 | 2,36% | 8.141,00 |
| 25.08.2025 | 64,47 | 64,95 | 63,88 | 64,00 | -0,42% | 3.866,00 |
| 22.08.2025 | 61,29 | 64,46 | 61,29 | 64,27 | 5,38% | 2.377,00 |
| 21.08.2025 | 60,87 | 61,43 | 60,44 | 60,99 | 1,65% | 1.377,00 |
| 20.08.2025 | 62,74 | 62,76 | 59,18 | 60,00 | -5,42% | 6.922,00 |
| 19.08.2025 | 65,71 | 65,77 | 63,44 | 63,44 | -2,55% | 569,00 |
| 18.08.2025 | 64,31 | 65,10 | 64,31 | 65,10 | 2,49% | 84,00 |
| 15.08.2025 | 65,15 | 65,15 | 62,88 | 63,52 | -1,88% | 456,00 |
| 14.08.2025 | 65,25 | 65,96 | 64,41 | 64,74 | 0,23% | 899,00 |
| 13.08.2025 | 66,94 | 67,40 | 63,49 | 64,59 | -3,96% | 592,00 |
| 12.08.2025 | 67,15 | 67,25 | 66,58 | 67,25 | 1,07% | 4.124,00 |
| 11.08.2025 | 66,85 | 66,85 | 66,16 | 66,54 | -0,08% | 811,00 |
| 08.08.2025 | 65,34 | 67,00 | 65,34 | 66,59 | 2,26% | 1.594,00 |
| 07.08.2025 | 65,80 | 66,87 | 65,12 | 65,12 | -1,87% | 1.903,00 |
| 06.08.2025 | 64,51 | 66,36 | 64,49 | 66,36 | 3,49% | 523,00 |
| 05.08.2025 | 65,43 | 66,17 | 64,12 | 64,12 | -0,39% | 3.143,00 |
| 04.08.2025 | 62,77 | 64,37 | 62,77 | 64,37 | 2,21% | 602,00 |
| 01.08.2025 | 64,81 | 64,81 | 61,45 | 62,98 | -3,30% | 6.133,00 |
| 31.07.2025 | 68,64 | 70,07 | 64,86 | 65,13 | -4,56% | 6.715,00 |
| 30.07.2025 | 67,86 | 68,24 | 67,83 | 68,24 | -0,86% | 1.020,00 |
| 29.07.2025 | 67,93 | 69,02 | 67,93 | 68,83 | 2,29% | 1.733,00 |
| 28.07.2025 | 67,81 | 68,48 | 67,14 | 67,29 | -0,87% | 663,00 |
| 25.07.2025 | 68,00 | 68,28 | 67,88 | 67,88 | 0,41% | 628,00 |
| 24.07.2025 | 67,37 | 67,60 | 66,97 | 67,60 | 0,87% | 1.064,00 |
| 23.07.2025 | 66,56 | 67,85 | 66,56 | 67,02 | 1,71% | 1.547,00 |
| 22.07.2025 | 65,57 | 66,05 | 64,58 | 65,89 | 0,61% | 2.102,00 |
| 21.07.2025 | 68,24 | 68,85 | 65,29 | 65,49 | -3,85% | 852,00 |
| 18.07.2025 | 67,12 | 68,17 | 67,00 | 68,11 | 0,92% | 2.051,00 |
| 17.07.2025 | 65,39 | 67,49 | 65,39 | 67,49 | 4,17% | 546,00 |
| 16.07.2025 | 64,86 | 66,08 | 64,79 | 64,79 | -0,93% | 876,00 |
| 15.07.2025 | 64,30 | 65,61 | 64,30 | 65,40 | 1,40% | 5.390,00 |
| 14.07.2025 | 62,31 | 64,50 | 62,13 | 64,50 | 5,01% | 1.213,00 |
| 11.07.2025 | 59,94 | 61,42 | 59,91 | 61,42 | 1,92% | 310,00 |
| 10.07.2025 | 60,60 | 61,45 | 59,50 | 60,26 | -1,36% | 428,00 |
| 09.07.2025 | 61,06 | 61,43 | 60,74 | 61,09 | -0,70% | 1.857,00 |
| 08.07.2025 | 63,80 | 64,30 | 60,61 | 61,52 | -3,88% | 2.058,00 |
| 07.07.2025 | 61,56 | 64,00 | 61,52 | 64,00 | 4,17% | 590,00 |
| 04.07.2025 | 61,80 | 61,80 | 61,14 | 61,44 | -1,49% | 1.582,00 |
| 03.07.2025 | 60,50 | 62,37 | 60,48 | 62,37 | 2,60% | 1.744,00 |
| 02.07.2025 | 60,69 | 61,12 | 59,70 | 60,79 | 0,26% | 551,00 |
| 01.07.2025 | 62,66 | 62,95 | 60,63 | 60,63 | -3,87% | 992,00 |
| 30.06.2025 | 62,50 | 63,97 | 62,00 | 63,07 | 0,90% | 2.104,00 |
| 27.06.2025 | 63,79 | 65,27 | 62,51 | 62,51 | -1,93% | 2.169,00 |
| 26.06.2025 | 61,18 | 63,74 | 61,18 | 63,74 | 3,59% | 2.491,00 |
| 25.06.2025 | 62,39 | 62,87 | 61,53 | 61,53 | -1,11% | 2.465,00 |
| 24.06.2025 | 60,36 | 62,22 | 60,36 | 62,22 | 3,36% | 745,00 |
| 23.06.2025 | 59,47 | 61,06 | 59,10 | 60,20 | 1,36% | 1.152,00 |
| 20.06.2025 | 60,07 | 60,47 | 59,39 | 59,39 | -1,00% | 695,00 |
| 19.06.2025 | 60,84 | 60,84 | 59,99 | 59,99 | -0,89% | 298,00 |
| 18.06.2025 | 60,01 | 60,92 | 60,00 | 60,53 | 0,83% | 1.283,00 |
| 17.06.2025 | 59,63 | 60,60 | 59,60 | 60,03 | 0,30% | 1.466,00 |
| 16.06.2025 | 58,80 | 61,23 | 58,80 | 59,85 | 4,54% | 6.024,00 |
| 13.06.2025 | 56,22 | 57,25 | 55,85 | 57,25 | 0,88% | 290,00 |
| 12.06.2025 | 57,72 | 58,00 | 56,01 | 56,75 | -2,29% | 2.259,00 |
| 11.06.2025 | 55,48 | 58,50 | 55,48 | 58,08 | 4,55% | 2.114,00 |
| 10.06.2025 | 58,45 | 59,00 | 55,13 | 55,55 | -6,13% | 6.230,00 |
| 09.06.2025 | 53,93 | 59,27 | 53,93 | 59,18 | 12,30% | 4.840,00 |
| 06.06.2025 | 52,68 | 53,00 | 52,43 | 52,70 | 1,27% | 1.638,00 |
| 05.06.2025 | 52,39 | 52,99 | 51,61 | 52,04 | 0,41% | 801,00 |
| 04.06.2025 | 52,32 | 52,83 | 51,83 | 51,83 | -1,80% | 1.438,00 |
| 03.06.2025 | 50,52 | 53,32 | 50,52 | 52,78 | 3,27% | 1.223,00 |
| 02.06.2025 | 50,97 | 51,64 | 50,58 | 51,11 | 0,35% | 1.931,00 |
| 30.05.2025 | 51,91 | 51,94 | 50,93 | 50,93 | -1,13% | 921,00 |
| 29.05.2025 | 54,43 | 54,43 | 51,51 | 51,51 | -4,13% | 890,00 |