45,870€
5,04%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |