83,280€
3,72%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 80,68 | 84,63 | 80,66 | 83,81 | 4,38% | 763,00 |
| 14.10.2025 | 80,56 | 82,61 | 75,50 | 80,29 | 1,45% | 1.071,00 |
| 13.10.2025 | 76,65 | 81,51 | 76,12 | 79,14 | 4,88% | 2.353,00 |
| 10.10.2025 | 75,09 | 79,13 | 74,47 | 75,46 | 0,12% | 539,00 |
| 09.10.2025 | 74,20 | 75,83 | 74,20 | 75,37 | 2,21% | 650,00 |
| 08.10.2025 | 74,62 | 76,00 | 73,30 | 73,74 | -1,09% | 219,00 |
| 07.10.2025 | 72,93 | 76,27 | 72,42 | 74,55 | 0,95% | 552,00 |
| 06.10.2025 | 72,29 | 75,76 | 72,19 | 73,85 | 3,21% | 3.198,00 |
| 03.10.2025 | 72,03 | 73,22 | 71,16 | 71,55 | -0,42% | 1.181,00 |
| 02.10.2025 | 71,38 | 73,10 | 70,66 | 71,85 | 0,73% | 518,00 |
| 01.10.2025 | 70,97 | 71,93 | 70,09 | 71,33 | -0,38% | 215,00 |
| 30.09.2025 | 71,98 | 72,61 | 70,38 | 71,61 | -0,59% | 511,00 |
| 29.09.2025 | 73,46 | 74,66 | 71,62 | 72,03 | -0,74% | 839,00 |
| 26.09.2025 | 73,25 | 75,24 | 71,97 | 72,57 | -1,39% | 165,00 |
| 25.09.2025 | 70,93 | 74,17 | 68,50 | 73,59 | 1,49% | 911,00 |
| 24.09.2025 | 73,70 | 75,88 | 70,69 | 72,51 | -2,46% | 1.189,00 |
| 23.09.2025 | 73,14 | 74,93 | 72,32 | 74,34 | 1,35% | 623,00 |
| 22.09.2025 | 74,23 | 75,26 | 70,48 | 73,35 | 0,44% | 1.004,00 |
| 19.09.2025 | 70,27 | 73,71 | 69,89 | 73,03 | 4,25% | 737,00 |
| 18.09.2025 | 70,12 | 71,03 | 69,15 | 70,05 | 2,34% | 1.448,00 |
| 17.09.2025 | 67,67 | 69,60 | 67,66 | 68,45 | 1,56% | 630,00 |
| 16.09.2025 | 74,07 | 74,17 | 67,24 | 67,40 | -7,78% | 1.298,00 |
| 15.09.2025 | 66,77 | 73,40 | 66,52 | 73,09 | 10,03% | 695,00 |
| 12.09.2025 | 68,30 | 68,62 | 66,08 | 66,43 | -2,91% | 259,00 |
| 11.09.2025 | 68,00 | 69,35 | 67,16 | 68,42 | 0,81% | 1.437,00 |
| 10.09.2025 | 66,33 | 69,57 | 65,93 | 67,87 | 2,74% | 227,00 |
| 09.09.2025 | 65,74 | 67,69 | 65,65 | 66,06 | 0,75% | 188,00 |
| 08.09.2025 | 64,96 | 65,94 | 63,85 | 65,57 | 1,61% | 50,00 |
| 05.09.2025 | 65,59 | 66,30 | 63,56 | 64,53 | -2,17% | 425,00 |
| 04.09.2025 | 66,26 | 66,90 | 65,09 | 65,96 | 0,12% | 247,00 |
| 03.09.2025 | 65,06 | 66,58 | 64,75 | 65,88 | 1,90% | 120,00 |
| 02.09.2025 | 65,51 | 65,89 | 63,01 | 64,65 | -1,13% | 579,00 |
| 01.09.2025 | 65,88 | 66,16 | 65,39 | 65,39 | -1,67% | 476,00 |
| 29.08.2025 | 67,64 | 71,11 | 65,26 | 66,50 | -1,09% | 205,00 |
| 28.08.2025 | 64,45 | 67,94 | 64,41 | 67,23 | 1,74% | 195,00 |
| 27.08.2025 | 66,00 | 66,62 | 64,70 | 66,08 | 1,19% | 1,00 |
| 26.08.2025 | 64,41 | 66,30 | 64,11 | 65,30 | 1,11% | 304,00 |
| 25.08.2025 | 64,03 | 64,97 | 63,71 | 64,59 | 1,02% | 33,00 |
| 22.08.2025 | 61,63 | 64,44 | 61,06 | 63,94 | 3,88% | 80,00 |
| 21.08.2025 | 60,53 | 61,61 | 60,21 | 61,55 | 1,79% | 105,00 |
| 20.08.2025 | 63,13 | 63,14 | 59,18 | 60,46 | -4,60% | 2.778,00 |
| 19.08.2025 | 65,74 | 65,91 | 62,90 | 63,38 | -3,77% | 236,00 |
| 18.08.2025 | 64,55 | 65,94 | 64,09 | 65,86 | 1,97% | 3.039,00 |
| 15.08.2025 | 64,78 | 64,85 | 62,69 | 64,59 | -0,47% | - |
| 14.08.2025 | 64,61 | 66,20 | 63,89 | 64,90 | 0,41% | 730,00 |
| 13.08.2025 | 67,14 | 67,45 | 62,83 | 64,63 | -3,79% | 1.156,00 |
| 12.08.2025 | 66,79 | 67,48 | 65,90 | 67,18 | 0,40% | 22,00 |
| 11.08.2025 | 65,96 | 67,29 | 64,40 | 66,91 | 1,18% | 1.286,00 |
| 08.08.2025 | 65,64 | 67,57 | 65,46 | 66,13 | 0,90% | 202,00 |
| 07.08.2025 | 65,58 | 66,95 | 64,51 | 65,54 | -0,25% | 588,00 |
| 06.08.2025 | 64,43 | 66,60 | 64,38 | 65,70 | 1,92% | 46.000,00 |
| 05.08.2025 | 65,62 | 66,29 | 63,77 | 64,47 | -0,92% | 152,00 |
| 04.08.2025 | 62,96 | 65,16 | 62,90 | 65,07 | 3,21% | 50,00 |
| 01.08.2025 | 65,54 | 65,55 | 61,30 | 63,04 | -3,96% | 3.741,00 |
| 31.07.2025 | 67,95 | 70,65 | 64,59 | 65,64 | -3,55% | 2.124,00 |
| 30.07.2025 | 68,07 | 68,90 | 67,23 | 68,06 | -0,13% | 1.124,00 |
| 29.07.2025 | 68,31 | 69,56 | 67,69 | 68,15 | -0,21% | 180,00 |
| 28.07.2025 | 67,79 | 68,59 | 66,99 | 68,29 | 0,73% | 2.185,00 |
| 25.07.2025 | 68,03 | 68,39 | 66,25 | 67,80 | -0,27% | 675,00 |
| 24.07.2025 | 67,23 | 68,05 | 66,82 | 67,98 | 1,12% | 75,00 |
| 23.07.2025 | 66,40 | 68,18 | 66,25 | 67,23 | 1,40% | 190,00 |
| 22.07.2025 | 65,94 | 66,69 | 64,51 | 66,31 | 0,50% | 49,00 |
| 21.07.2025 | 68,35 | 69,17 | 65,18 | 65,98 | -2,90% | 320,00 |
| 18.07.2025 | 67,09 | 68,71 | 66,39 | 67,95 | 1,13% | 360,00 |
| 17.07.2025 | 65,75 | 67,69 | 65,09 | 67,19 | 2,61% | 95,00 |
| 16.07.2025 | 65,32 | 66,27 | 63,74 | 65,48 | 0,22% | 503,00 |
| 15.07.2025 | 64,30 | 65,90 | 63,32 | 65,33 | 1,47% | 190,00 |
| 14.07.2025 | 62,23 | 64,64 | 61,77 | 64,39 | 3,50% | 510,00 |
| 11.07.2025 | 60,66 | 62,31 | 59,72 | 62,21 | 2,72% | 318,00 |
| 10.07.2025 | 60,97 | 61,77 | 59,40 | 60,56 | -0,84% | 698,00 |
| 09.07.2025 | 61,45 | 61,91 | 60,44 | 61,07 | -0,50% | 269,00 |
| 08.07.2025 | 64,05 | 64,53 | 60,15 | 61,37 | -4,34% | 785,00 |
| 07.07.2025 | 62,23 | 64,16 | 61,07 | 64,16 | 3,61% | 1.030,00 |
| 04.07.2025 | 62,22 | 62,29 | 61,31 | 61,92 | -0,43% | 1.055,00 |
| 03.07.2025 | 60,72 | 62,54 | 60,56 | 62,19 | 2,40% | 166,00 |
| 02.07.2025 | 60,69 | 61,50 | 59,65 | 60,73 | -0,08% | 75,00 |
| 01.07.2025 | 62,98 | 63,10 | 60,54 | 60,78 | -3,53% | 2,00 |
| 30.06.2025 | 62,63 | 63,80 | 61,88 | 63,00 | 0,66% | 833,00 |
| 27.06.2025 | 63,91 | 65,17 | 61,90 | 62,59 | -1,61% | 1.224,00 |
| 26.06.2025 | 61,14 | 63,99 | 60,98 | 63,62 | 3,87% | 959,00 |
| 25.06.2025 | 62,44 | 62,87 | 60,98 | 61,25 | -1,71% | 1.114,00 |
| 24.06.2025 | 60,05 | 62,63 | 60,05 | 62,31 | 3,44% | 1.314,00 |
| 23.06.2025 | 59,31 | 61,15 | 59,04 | 60,24 | 1,59% | 768,00 |
| 20.06.2025 | 60,53 | 61,06 | 58,91 | 59,30 | -1,00% | 414,00 |
| 19.06.2025 | 60,77 | 60,88 | 59,25 | 59,90 | -1,33% | 1.125,00 |
| 18.06.2025 | 60,22 | 61,12 | 59,82 | 60,71 | 0,79% | 3.416,00 |
| 17.06.2025 | 59,92 | 60,65 | 59,32 | 60,23 | 0,37% | 7.059,00 |
| 16.06.2025 | 57,75 | 61,54 | 57,75 | 60,01 | 3,99% | 2.604,00 |
| 13.06.2025 | 56,54 | 57,80 | 55,53 | 57,71 | 1,02% | 18,00 |
| 12.06.2025 | 57,62 | 58,09 | 56,05 | 57,12 | -1,12% | 1.310,00 |
| 11.06.2025 | 55,99 | 58,72 | 55,86 | 57,77 | 3,33% | 1.852,00 |
| 10.06.2025 | 58,66 | 59,22 | 54,84 | 55,91 | -4,52% | 631,00 |
| 09.06.2025 | 52,95 | 59,68 | 52,95 | 58,55 | 10,45% | 1.122,00 |
| 06.06.2025 | 52,57 | 53,12 | 51,98 | 53,01 | 0,94% | 268,00 |
| 05.06.2025 | 52,56 | 52,99 | 51,53 | 52,52 | -0,04% | 520,00 |
| 04.06.2025 | 52,60 | 53,00 | 51,70 | 52,54 | 0,10% | - |
| 03.06.2025 | 50,86 | 53,79 | 50,51 | 52,48 | 3,23% | 780,00 |
| 02.06.2025 | 51,23 | 51,86 | 50,72 | 50,84 | -1,36% | 2.674,00 |
| 30.05.2025 | 51,98 | 52,15 | 50,81 | 51,54 | -0,95% | 538,00 |
| 29.05.2025 | 54,66 | 54,75 | 51,44 | 52,04 | -2,75% | 525,00 |