56,790€
-2,09%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,19 | 59,36 | 56,30 | 56,77 | -0,57% | 5.529,00 |
| 21.11.2024 | 54,54 | 57,17 | 54,29 | 57,09 | 5,59% | 3.752,00 |
| 20.11.2024 | 54,49 | 55,18 | 54,07 | 54,07 | -0,22% | 2.606,00 |
| 19.11.2024 | 52,72 | 54,26 | 52,72 | 54,19 | 2,69% | 3.739,00 |
| 18.11.2024 | 52,01 | 54,00 | 51,70 | 52,77 | 4,23% | 4.811,00 |
| 15.11.2024 | 50,23 | 53,03 | 49,37 | 50,63 | 0,58% | 3.311,00 |
| 14.11.2024 | 50,65 | 51,00 | 50,25 | 50,34 | 0,71% | 866,00 |
| 13.11.2024 | 51,25 | 52,52 | 49,99 | 49,99 | -2,37% | 1.409,00 |
| 12.11.2024 | 48,75 | 51,20 | 48,51 | 51,20 | 6,00% | 3.222,00 |
| 11.11.2024 | 49,36 | 49,99 | 48,00 | 48,30 | -0,72% | 2.318,00 |
| 08.11.2024 | 49,53 | 50,31 | 48,65 | 48,65 | -2,87% | 1.055,00 |
| 07.11.2024 | 47,83 | 50,09 | 44,76 | 50,09 | 5,32% | 6.717,00 |
| 06.11.2024 | 48,58 | 51,18 | 47,49 | 47,56 | 0,82% | 5.802,00 |
| 05.11.2024 | 46,94 | 47,40 | 46,51 | 47,18 | 0,39% | 1.305,00 |
| 04.11.2024 | 48,30 | 48,30 | 46,38 | 46,99 | -3,91% | 4.311,00 |
| 01.11.2024 | 48,29 | 49,02 | 48,29 | 48,90 | 1,43% | 1.090,00 |
| 31.10.2024 | 49,47 | 49,47 | 47,50 | 48,21 | -3,55% | 1.826,00 |
| 30.10.2024 | 50,61 | 51,29 | 49,74 | 49,99 | -1,22% | 1.628,00 |
| 29.10.2024 | 51,19 | 51,29 | 50,59 | 50,60 | -0,51% | 1.675,00 |
| 28.10.2024 | 49,89 | 51,14 | 49,62 | 50,86 | 2,08% | 854,00 |
| 25.10.2024 | 49,63 | 50,15 | 49,50 | 49,83 | 0,43% | 2.597,00 |
| 24.10.2024 | 50,09 | 50,95 | 49,61 | 49,61 | -0,78% | 1.765,00 |
| 23.10.2024 | 52,23 | 52,82 | 49,65 | 50,00 | -4,23% | 3.933,00 |
| 22.10.2024 | 53,38 | 53,97 | 51,30 | 52,21 | -2,45% | 6.379,00 |
| 21.10.2024 | 53,79 | 54,41 | 53,08 | 53,52 | 0,38% | 3.988,00 |
| 18.10.2024 | 52,02 | 53,62 | 52,00 | 53,32 | 0,64% | 3.413,00 |
| 17.10.2024 | 51,71 | 53,00 | 51,15 | 52,98 | 3,36% | 7.507,00 |
| 16.10.2024 | 47,86 | 51,43 | 47,35 | 51,26 | 10,33% | 9.938,00 |
| 15.10.2024 | 47,45 | 47,91 | 46,20 | 46,46 | -1,58% | 1.938,00 |
| 14.10.2024 | 46,74 | 47,32 | 46,74 | 47,21 | 1,49% | 1.652,00 |
| 11.10.2024 | 45,92 | 46,51 | 45,40 | 46,51 | 0,67% | 2.151,00 |
| 10.10.2024 | 45,93 | 46,20 | 45,91 | 46,20 | 0,09% | 280,00 |
| 09.10.2024 | 46,70 | 47,10 | 45,90 | 46,16 | -0,92% | 2.641,00 |
| 08.10.2024 | 46,63 | 47,08 | 44,93 | 46,59 | 0,30% | 3.029,00 |
| 07.10.2024 | 47,74 | 47,83 | 46,45 | 46,45 | -1,53% | 6.621,00 |
| 04.10.2024 | 45,02 | 47,47 | 45,02 | 47,17 | 4,44% | 4.561,00 |
| 03.10.2024 | 44,66 | 46,19 | 44,66 | 45,17 | 1,61% | 661,00 |
| 02.10.2024 | 43,67 | 44,75 | 43,67 | 44,45 | 1,65% | 1.830,00 |
| 01.10.2024 | 42,85 | 43,73 | 42,85 | 43,73 | 1,70% | 390,00 |
| 30.09.2024 | 44,20 | 44,20 | 42,56 | 43,00 | -0,17% | 8.968,00 |
| 27.09.2024 | 43,21 | 43,80 | 43,05 | 43,08 | 0,63% | 3.277,00 |
| 26.09.2024 | 43,11 | 44,30 | 42,81 | 42,81 | -0,33% | 2.788,00 |
| 25.09.2024 | 41,62 | 42,95 | 41,50 | 42,95 | 2,63% | 1.004,00 |
| 24.09.2024 | 41,52 | 42,62 | 41,52 | 41,85 | 0,42% | 3.319,00 |
| 23.09.2024 | 39,91 | 41,74 | 39,91 | 41,67 | 4,62% | 2.067,00 |
| 20.09.2024 | 36,64 | 40,00 | 36,64 | 39,83 | 7,91% | 2.701,00 |
| 19.09.2024 | 36,51 | 37,42 | 36,51 | 36,91 | 1,12% | 1.263,00 |
| 18.09.2024 | 36,08 | 36,52 | 36,05 | 36,50 | 0,19% | 3.812,00 |
| 17.09.2024 | 36,28 | 37,24 | 36,21 | 36,43 | 0,11% | 1.091,00 |
| 16.09.2024 | 36,22 | 36,39 | 35,98 | 36,39 | 0,44% | 720,00 |
| 13.09.2024 | 36,58 | 37,19 | 35,92 | 36,23 | -2,20% | 1.564,00 |
| 12.09.2024 | 36,51 | 37,21 | 36,51 | 37,05 | 2,45% | 1.882,00 |
| 11.09.2024 | 33,95 | 36,20 | 33,95 | 36,16 | 7,62% | 862,00 |
| 10.09.2024 | 33,60 | 34,19 | 33,60 | 33,60 | 0,21% | 658,00 |
| 09.09.2024 | 33,03 | 34,34 | 33,03 | 33,53 | 1,48% | 2.624,00 |
| 06.09.2024 | 33,81 | 34,58 | 32,76 | 33,04 | -5,10% | 2.413,00 |
| 05.09.2024 | 35,05 | 35,25 | 34,82 | 34,82 | -1,23% | 1.344,00 |
| 04.09.2024 | 34,16 | 35,83 | 33,99 | 35,25 | 2,92% | 6.195,00 |
| 03.09.2024 | 36,74 | 37,09 | 34,25 | 34,25 | -6,76% | 3.182,00 |
| 02.09.2024 | 36,67 | 37,05 | 36,65 | 36,74 | 0,05% | 795,00 |
| 30.08.2024 | 36,29 | 36,85 | 36,29 | 36,72 | 0,19% | 255,00 |
| 29.08.2024 | 36,53 | 36,99 | 36,50 | 36,65 | 0,19% | 519,00 |
| 28.08.2024 | 37,39 | 37,68 | 36,58 | 36,58 | -3,66% | 1.685,00 |
| 27.08.2024 | 38,06 | 38,22 | 36,95 | 37,97 | -1,06% | 1.224,00 |
| 26.08.2024 | 38,32 | 39,60 | 38,32 | 38,37 | 0,20% | 3.583,00 |
| 23.08.2024 | 36,25 | 38,74 | 36,25 | 38,30 | 4,63% | 2.620,00 |
| 22.08.2024 | 37,16 | 37,73 | 36,60 | 36,60 | -2,23% | 1.220,00 |
| 21.08.2024 | 37,14 | 37,65 | 37,14 | 37,44 | 0,00% | 1.715,00 |
| 20.08.2024 | 37,19 | 37,61 | 37,02 | 37,44 | 0,63% | 1.695,00 |
| 19.08.2024 | 36,65 | 37,35 | 36,23 | 37,20 | 1,65% | 1.305,00 |
| 16.08.2024 | 37,47 | 37,80 | 36,50 | 36,60 | -1,35% | 677,00 |
| 15.08.2024 | 36,29 | 37,34 | 36,29 | 37,10 | 2,47% | 735,00 |
| 14.08.2024 | 35,50 | 36,46 | 35,50 | 36,20 | 2,61% | 336,00 |
| 13.08.2024 | 35,61 | 35,64 | 35,20 | 35,28 | -2,15% | 3.553,00 |
| 12.08.2024 | 36,64 | 37,00 | 35,58 | 36,06 | -0,03% | 2.589,00 |
| 09.08.2024 | 35,65 | 36,57 | 35,65 | 36,07 | 1,15% | 2.971,00 |
| 08.08.2024 | 34,64 | 35,66 | 34,64 | 35,66 | 1,87% | 2.718,00 |
| 07.08.2024 | 35,31 | 36,93 | 35,00 | 35,00 | 0,06% | 3.374,00 |
| 06.08.2024 | 34,10 | 35,47 | 33,71 | 34,98 | 5,09% | 9.181,00 |
| 05.08.2024 | 33,00 | 34,00 | 30,00 | 33,29 | -4,46% | 10.117,00 |
| 02.08.2024 | 38,00 | 38,10 | 34,62 | 34,84 | -7,92% | 8.613,00 |
| 01.08.2024 | 41,98 | 42,35 | 37,84 | 37,84 | -10,15% | 4.712,00 |
| 31.07.2024 | 41,01 | 42,11 | 40,59 | 42,11 | 2,21% | 4.527,00 |
| 30.07.2024 | 41,02 | 41,45 | 41,02 | 41,20 | 0,51% | 448,00 |
| 29.07.2024 | 41,63 | 42,20 | 40,99 | 40,99 | -1,42% | 2.271,00 |
| 26.07.2024 | 41,08 | 41,80 | 41,08 | 41,58 | -0,28% | 976,00 |
| 25.07.2024 | 42,75 | 42,75 | 40,50 | 41,70 | -2,76% | 1.895,00 |
| 24.07.2024 | 43,35 | 43,72 | 42,48 | 42,88 | -1,43% | 801,00 |
| 23.07.2024 | 44,17 | 44,17 | 43,50 | 43,50 | 1,26% | 294,00 |
| 22.07.2024 | 43,26 | 43,66 | 42,96 | 42,96 | 0,48% | 3.037,00 |
| 19.07.2024 | 42,55 | 42,98 | 42,55 | 42,76 | -0,37% | 1.053,00 |
| 18.07.2024 | 43,88 | 44,31 | 42,41 | 42,92 | -1,49% | 3.520,00 |
| 17.07.2024 | 46,77 | 47,29 | 43,00 | 43,57 | -8,67% | 1.583,00 |
| 16.07.2024 | 47,74 | 48,15 | 47,57 | 47,70 | -0,72% | 2.439,00 |
| 15.07.2024 | 48,56 | 49,05 | 48,02 | 48,05 | -0,94% | 1.573,00 |
| 12.07.2024 | 49,28 | 50,00 | 48,50 | 48,50 | -2,48% | 901,00 |
| 11.07.2024 | 49,25 | 49,82 | 49,23 | 49,74 | 1,72% | 3.310,00 |
| 10.07.2024 | 45,15 | 49,20 | 45,15 | 48,90 | 7,58% | 2.073,00 |
| 09.07.2024 | 44,81 | 45,66 | 44,76 | 45,45 | 1,55% | 1.525,00 |
| 08.07.2024 | 45,51 | 45,63 | 44,76 | 44,76 | -1,69% | 1.041,00 |