63,000€
-3,27%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 53,14 | 54,12 | 52,80 | 53,73 | -0,20% | 2.408,00 |
| 27.05.2025 | 52,37 | 54,77 | 52,37 | 53,84 | 1,30% | 8.757,00 |
| 26.05.2025 | 52,37 | 53,49 | 52,29 | 53,15 | 4,01% | 1.541,00 |
| 23.05.2025 | 49,51 | 51,18 | 48,51 | 51,10 | 8,54% | 7.029,00 |
| 22.05.2025 | 45,90 | 47,08 | 45,50 | 47,08 | 0,93% | 370,00 |
| 21.05.2025 | 45,79 | 46,65 | 45,79 | 46,65 | 0,67% | 79,00 |
| 20.05.2025 | 45,26 | 46,34 | 45,26 | 46,34 | 2,19% | 1.961,00 |
| 19.05.2025 | 44,96 | 45,65 | 44,40 | 45,34 | -1,49% | 627,00 |
| 16.05.2025 | 46,00 | 46,50 | 46,00 | 46,03 | 0,44% | 858,00 |
| 15.05.2025 | 47,30 | 47,30 | 45,83 | 45,83 | -1,60% | 1.320,00 |
| 14.05.2025 | 46,32 | 46,72 | 46,32 | 46,57 | 0,63% | 59,00 |
| 13.05.2025 | 45,80 | 46,28 | 45,80 | 46,28 | 0,05% | 228,00 |
| 12.05.2025 | 46,14 | 47,45 | 45,73 | 46,26 | 2,93% | 1.774,00 |
| 09.05.2025 | 43,57 | 44,94 | 42,73 | 44,94 | 1,93% | 2.576,00 |
| 08.05.2025 | 44,49 | 44,85 | 43,67 | 44,09 | 0,25% | 2.102,00 |
| 07.05.2025 | 42,41 | 43,98 | 41,78 | 43,98 | 6,75% | 2.219,00 |
| 06.05.2025 | 40,99 | 41,20 | 40,20 | 41,20 | -0,25% | 475,00 |
| 05.05.2025 | 41,89 | 41,91 | 40,97 | 41,31 | -0,86% | 2.268,00 |
| 02.05.2025 | 40,31 | 41,67 | 40,30 | 41,67 | 4,55% | 1.101,00 |
| 30.04.2025 | 39,57 | 40,05 | 38,65 | 39,85 | -0,25% | 1.272,00 |
| 29.04.2025 | 39,60 | 40,37 | 39,60 | 39,95 | 1,45% | 684,00 |
| 28.04.2025 | 39,14 | 39,38 | 38,58 | 39,38 | 1,55% | 692,00 |
| 25.04.2025 | 39,06 | 39,12 | 37,73 | 38,78 | 1,92% | 995,00 |
| 24.04.2025 | 36,74 | 38,05 | 36,74 | 38,05 | 2,81% | 1.120,00 |
| 23.04.2025 | 35,94 | 37,14 | 35,94 | 37,01 | 5,50% | 3.136,00 |
| 22.04.2025 | 34,40 | 35,08 | 34,40 | 35,08 | -2,79% | 2.200,00 |
| 17.04.2025 | 36,53 | 36,90 | 36,09 | 36,09 | 0,80% | 205,00 |
| 16.04.2025 | 35,37 | 36,78 | 35,37 | 35,80 | -1,59% | 994,00 |
| 15.04.2025 | 36,17 | 36,99 | 36,17 | 36,38 | 1,06% | 1.697,00 |
| 14.04.2025 | 36,24 | 37,29 | 36,00 | 36,00 | -0,83% | 991,00 |
| 11.04.2025 | 34,62 | 36,30 | 33,94 | 36,30 | 4,04% | 928,00 |
| 10.04.2025 | 36,40 | 36,78 | 34,00 | 34,89 | 3,84% | 1.824,00 |
| 09.04.2025 | 32,24 | 33,94 | 32,24 | 33,60 | -1,00% | 1.751,00 |
| 08.04.2025 | 34,72 | 35,78 | 33,80 | 33,94 | -1,95% | 1.703,00 |
| 07.04.2025 | 31,87 | 34,65 | 31,05 | 34,62 | 1,82% | 4.368,00 |
| 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 |