34,573€
-6,67%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,66 | 36,99 | 33,50 | 34,00 | -8,23% | 3.283,00 |
| 03.04.2025 | 37,08 | 37,50 | 36,28 | 37,05 | -5,43% | 2.379,00 |
| 02.04.2025 | 38,44 | 39,17 | 38,44 | 39,17 | 0,75% | 525,00 |
| 01.04.2025 | 37,69 | 38,88 | 37,69 | 38,88 | 3,27% | 830,00 |
| 31.03.2025 | 38,02 | 38,33 | 37,60 | 37,65 | -2,96% | 1.359,00 |
| 28.03.2025 | 39,28 | 39,35 | 38,80 | 38,80 | -1,81% | 360,00 |
| 27.03.2025 | 40,04 | 40,40 | 39,50 | 39,52 | -2,09% | 1.635,00 |
| 26.03.2025 | 41,15 | 41,36 | 40,36 | 40,36 | -1,81% | 2.250,00 |
| 25.03.2025 | 42,46 | 42,50 | 41,11 | 41,11 | -3,24% | 1.760,00 |
| 24.03.2025 | 41,51 | 42,49 | 41,50 | 42,48 | 3,61% | 2.709,00 |
| 21.03.2025 | 41,36 | 41,46 | 40,94 | 41,00 | -1,18% | 853,00 |
| 20.03.2025 | 40,71 | 42,07 | 40,71 | 41,49 | 3,17% | 707,00 |
| 19.03.2025 | 39,65 | 40,65 | 39,64 | 40,22 | 2,06% | 1.238,00 |
| 18.03.2025 | 39,84 | 39,86 | 39,07 | 39,41 | -1,46% | 2.068,00 |
| 17.03.2025 | 38,72 | 39,99 | 38,54 | 39,99 | 2,58% | 3.369,00 |
| 14.03.2025 | 38,83 | 39,61 | 38,83 | 38,99 | 1,85% | 1.492,00 |
| 13.03.2025 | 39,11 | 39,54 | 38,28 | 38,28 | -1,59% | 1.962,00 |
| 12.03.2025 | 38,34 | 40,28 | 38,34 | 38,90 | 0,41% | 5.316,00 |
| 11.03.2025 | 37,37 | 38,74 | 37,00 | 38,74 | 3,46% | 2.263,00 |
| 10.03.2025 | 38,22 | 38,30 | 37,05 | 37,44 | -3,58% | 893,00 |
| 07.03.2025 | 38,85 | 38,92 | 38,56 | 38,83 | -0,70% | 735,00 |
| 06.03.2025 | 39,55 | 39,73 | 39,10 | 39,11 | -1,89% | 1.425,00 |
| 05.03.2025 | 39,73 | 40,49 | 39,66 | 39,86 | -0,08% | 2.911,00 |
| 04.03.2025 | 39,18 | 40,10 | 38,06 | 39,89 | 1,99% | 3.062,00 |
| 03.03.2025 | 42,36 | 42,85 | 39,00 | 39,11 | -6,68% | 3.222,00 |
| 28.02.2025 | 42,02 | 42,36 | 41,07 | 41,91 | 0,02% | 2.108,00 |
| 27.02.2025 | 42,53 | 43,50 | 41,90 | 41,90 | -1,34% | 254,00 |
| 26.02.2025 | 41,20 | 42,47 | 41,20 | 42,47 | 2,63% | 1.285,00 |
| 25.02.2025 | 41,23 | 41,48 | 40,93 | 41,38 | -0,55% | 1.810,00 |
| 24.02.2025 | 41,90 | 42,59 | 40,85 | 41,61 | -0,30% | 3.656,00 |
| 21.02.2025 | 44,30 | 44,94 | 41,42 | 41,74 | -5,15% | 7.116,00 |
| 20.02.2025 | 44,24 | 46,50 | 44,00 | 44,00 | -0,01% | 1.201,00 |
| 19.02.2025 | 45,63 | 46,20 | 44,01 | 44,01 | -4,23% | 992,00 |
| 18.02.2025 | 43,81 | 45,95 | 43,81 | 45,95 | 5,22% | 7.328,00 |
| 17.02.2025 | 45,31 | 45,31 | 43,27 | 43,67 | -2,32% | 3.439,00 |
| 14.02.2025 | 47,05 | 47,11 | 44,64 | 44,71 | -4,64% | 1.864,00 |
| 13.02.2025 | 47,52 | 48,16 | 46,88 | 46,88 | -1,60% | 1.864,00 |
| 12.02.2025 | 47,94 | 47,96 | 47,64 | 47,64 | -2,01% | 480,00 |
| 11.02.2025 | 48,70 | 49,24 | 48,09 | 48,62 | -0,78% | 753,00 |
| 10.02.2025 | 48,40 | 49,61 | 48,40 | 49,00 | 1,29% | 1.294,00 |
| 07.02.2025 | 46,80 | 48,37 | 46,80 | 48,37 | 1,40% | 2.371,00 |
| 06.02.2025 | 47,96 | 48,74 | 47,70 | 47,70 | -0,62% | 828,00 |
| 05.02.2025 | 48,19 | 48,32 | 48,00 | 48,00 | -1,60% | 321,00 |
| 04.02.2025 | 46,35 | 48,78 | 46,23 | 48,78 | 4,28% | 1.761,00 |
| 03.02.2025 | 46,61 | 47,46 | 45,90 | 46,78 | -0,56% | 3.508,00 |
| 31.01.2025 | 48,37 | 49,53 | 47,05 | 47,05 | -2,66% | 1.766,00 |
| 30.01.2025 | 48,42 | 49,30 | 48,19 | 48,33 | 0,92% | 898,00 |
| 29.01.2025 | 46,86 | 47,89 | 46,51 | 47,89 | 2,91% | 2.325,00 |
| 28.01.2025 | 46,34 | 47,34 | 44,94 | 46,54 | 2,13% | 6.887,00 |
| 27.01.2025 | 51,57 | 52,59 | 45,51 | 45,57 | -14,16% | 8.611,00 |
| 24.01.2025 | 54,26 | 54,86 | 52,78 | 53,08 | -2,69% | 521,00 |
| 23.01.2025 | 54,82 | 54,82 | 53,79 | 54,55 | 0,98% | 5.032,00 |
| 22.01.2025 | 52,00 | 54,60 | 51,52 | 54,02 | 6,11% | 2.300,00 |
| 21.01.2025 | 50,01 | 51,23 | 49,50 | 50,91 | 2,22% | 3.820,00 |
| 20.01.2025 | 49,90 | 50,38 | 49,77 | 49,81 | -1,28% | 883,00 |
| 17.01.2025 | 47,94 | 50,45 | 47,94 | 50,45 | 4,45% | 340,00 |
| 16.01.2025 | 48,18 | 49,19 | 47,60 | 48,30 | -1,38% | 2.899,00 |
| 15.01.2025 | 47,47 | 48,98 | 47,47 | 48,98 | 2,86% | 106,00 |
| 14.01.2025 | 48,05 | 48,58 | 47,62 | 47,62 | -0,41% | 1.151,00 |
| 13.01.2025 | 47,85 | 48,40 | 47,39 | 47,81 | -0,40% | 1.238,00 |
| 10.01.2025 | 49,63 | 49,96 | 48,00 | 48,00 | -1,88% | 2.183,00 |
| 09.01.2025 | 50,00 | 50,55 | 48,92 | 48,92 | -0,42% | 1.307,00 |
| 08.01.2025 | 49,75 | 50,37 | 48,38 | 49,13 | -1,83% | 2.156,00 |
| 07.01.2025 | 52,40 | 53,45 | 50,04 | 50,04 | -5,10% | 411,00 |
| 06.01.2025 | 51,80 | 53,80 | 51,30 | 52,73 | 3,25% | 2.489,00 |
| 03.01.2025 | 50,70 | 51,46 | 50,70 | 51,07 | 1,41% | 532,00 |
| 02.01.2025 | 50,05 | 50,90 | 49,72 | 50,36 | 0,95% | 1.370,00 |
| 30.12.2024 | 50,00 | 50,38 | 49,89 | 49,89 | -1,06% | 179,00 |
| 27.12.2024 | 50,74 | 50,74 | 49,55 | 50,42 | -1,21% | 4.047,00 |
| 23.12.2024 | 50,31 | 51,04 | 50,21 | 51,04 | 0,67% | 261,00 |
| 20.12.2024 | 50,67 | 51,25 | 49,26 | 50,70 | -0,22% | 1.154,00 |
| 19.12.2024 | 50,25 | 50,89 | 49,75 | 50,81 | 1,54% | 729,00 |
| 18.12.2024 | 50,69 | 51,86 | 50,04 | 50,04 | -1,55% | 1.963,00 |
| 17.12.2024 | 51,20 | 51,20 | 50,00 | 50,83 | -1,22% | 1.867,00 |
| 16.12.2024 | 51,90 | 52,31 | 51,00 | 51,46 | -1,61% | 2.385,00 |
| 13.12.2024 | 53,31 | 53,94 | 52,00 | 52,30 | -2,97% | 2.306,00 |
| 12.12.2024 | 55,70 | 55,70 | 53,62 | 53,90 | -1,88% | 2.426,00 |
| 11.12.2024 | 53,34 | 55,03 | 53,34 | 54,93 | 2,35% | 2.248,00 |
| 10.12.2024 | 54,68 | 55,11 | 53,15 | 53,67 | -2,08% | 1.712,00 |
| 09.12.2024 | 58,20 | 58,52 | 54,81 | 54,81 | -4,84% | 1.810,00 |
| 06.12.2024 | 57,58 | 58,60 | 57,58 | 57,60 | 0,17% | 827,00 |
| 05.12.2024 | 56,35 | 57,50 | 56,17 | 57,50 | 1,79% | 1.200,00 |
| 04.12.2024 | 56,79 | 57,72 | 56,49 | 56,49 | 1,67% | 2.477,00 |
| 03.12.2024 | 55,92 | 56,28 | 55,30 | 55,56 | -0,09% | 418,00 |
| 02.12.2024 | 57,00 | 57,41 | 55,61 | 55,61 | -1,45% | 3.562,00 |
| 29.11.2024 | 55,22 | 57,21 | 55,11 | 56,43 | 1,47% | 2.484,00 |
| 28.11.2024 | 54,64 | 55,64 | 54,64 | 55,61 | 1,46% | 229,00 |
| 27.11.2024 | 55,41 | 55,79 | 54,67 | 54,81 | -2,00% | 1.798,00 |
| 26.11.2024 | 54,62 | 55,94 | 54,62 | 55,93 | 0,87% | 1.840,00 |
| 25.11.2024 | 57,90 | 58,55 | 55,23 | 55,45 | -2,24% | 3.375,00 |
| 22.11.2024 | 58,09 | 59,36 | 56,49 | 56,72 | -2,21% | 5.529,00 |
| 21.11.2024 | 54,30 | 58,00 | 54,29 | 58,00 | 7,27% | 4.452,00 |
| 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 |