46,940€
-0,51%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,26 | 47,63 | 46,37 | 46,95 | -0,22% | 3.171,00 |
| 04.11.2024 | 48,67 | 48,67 | 46,06 | 47,05 | -3,18% | 1.844,00 |
| 01.11.2024 | 48,16 | 49,45 | 48,09 | 48,60 | 1,29% | 273,00 |
| 31.10.2024 | 49,28 | 49,61 | 47,30 | 47,98 | -3,41% | 304,00 |
| 30.10.2024 | 50,62 | 51,52 | 49,44 | 49,67 | -1,99% | 400,00 |
| 29.10.2024 | 51,18 | 51,55 | 50,30 | 50,68 | -0,42% | 82,00 |
| 28.10.2024 | 50,06 | 51,53 | 49,16 | 50,90 | 2,14% | 704,00 |
| 25.10.2024 | 49,92 | 50,68 | 49,39 | 49,83 | 0,13% | 570,00 |
| 24.10.2024 | 50,29 | 51,42 | 49,27 | 49,76 | -0,75% | 1.020,00 |
| 23.10.2024 | 52,52 | 52,77 | 49,54 | 50,14 | -4,51% | 3.440,00 |
| 22.10.2024 | 53,46 | 53,89 | 51,20 | 52,51 | -1,92% | 2.788,00 |
| 21.10.2024 | 54,45 | 54,48 | 53,01 | 53,54 | 0,23% | 1.710,00 |
| 18.10.2024 | 52,37 | 54,00 | 51,74 | 53,42 | 2,09% | 1.394,00 |
| 17.10.2024 | 51,54 | 53,15 | 51,09 | 52,32 | 1,88% | 3.750,00 |
| 16.10.2024 | 47,47 | 51,51 | 47,36 | 51,36 | 8,10% | 3.461,00 |
| 15.10.2024 | 47,84 | 48,06 | 46,01 | 47,51 | 0,01% | 4.126,00 |
| 14.10.2024 | 47,17 | 47,85 | 46,78 | 47,51 | 1,18% | 1.836,00 |
| 11.10.2024 | 46,28 | 47,14 | 45,45 | 46,95 | 1,68% | 1.555,00 |
| 10.10.2024 | 46,23 | 46,43 | 45,60 | 46,18 | -0,21% | 2.047,00 |
| 09.10.2024 | 47,02 | 47,30 | 45,46 | 46,27 | -1,54% | 1.405,00 |
| 08.10.2024 | 46,95 | 47,30 | 45,28 | 47,00 | 0,19% | 4.200,00 |
| 07.10.2024 | 47,47 | 47,70 | 46,17 | 46,91 | -0,62% | 6.210,00 |
| 04.10.2024 | 45,29 | 47,60 | 45,10 | 47,20 | 4,14% | 846,00 |
| 03.10.2024 | 44,82 | 46,25 | 44,53 | 45,33 | 1,30% | 1.930,00 |
| 02.10.2024 | 43,95 | 45,08 | 43,59 | 44,74 | 1,84% | 1.012,00 |
| 01.10.2024 | 42,93 | 44,19 | 42,88 | 43,94 | 2,39% | 11.130,00 |
| 30.09.2024 | 43,06 | 44,18 | 42,55 | 42,91 | -0,16% | 477,00 |
| 27.09.2024 | 43,30 | 43,75 | 42,69 | 42,98 | -0,04% | 2.369,00 |
| 26.09.2024 | 43,32 | 44,27 | 42,65 | 43,00 | 0,53% | 3.394,00 |
| 25.09.2024 | 41,67 | 43,17 | 41,40 | 42,77 | 2,20% | 150,00 |
| 24.09.2024 | 41,68 | 42,71 | 41,53 | 41,85 | 1,09% | 1.795,00 |
| 23.09.2024 | 40,05 | 42,07 | 39,94 | 41,40 | 3,95% | 1.310,00 |
| 20.09.2024 | 36,88 | 40,31 | 36,54 | 39,83 | 8,17% | 4.012,00 |
| 19.09.2024 | 36,62 | 37,43 | 36,54 | 36,82 | 1,91% | 1.055,00 |
| 18.09.2024 | 36,34 | 36,71 | 35,82 | 36,13 | -0,41% | 376,00 |
| 17.09.2024 | 36,56 | 37,45 | 36,13 | 36,28 | -0,47% | 991,00 |
| 16.09.2024 | 36,42 | 36,62 | 35,92 | 36,45 | 0,11% | 684,00 |
| 13.09.2024 | 36,92 | 37,34 | 35,79 | 36,41 | -1,05% | 1.634,00 |
| 12.09.2024 | 36,51 | 37,54 | 36,45 | 36,80 | 1,45% | 1.240,00 |
| 11.09.2024 | 34,03 | 36,56 | 34,01 | 36,27 | 6,08% | 4.820,00 |
| 10.09.2024 | 33,74 | 34,20 | 33,44 | 34,19 | 1,84% | 3.517,00 |
| 09.09.2024 | 33,60 | 34,25 | 33,36 | 33,57 | 0,66% | 2.589,00 |
| 06.09.2024 | 34,29 | 34,53 | 32,40 | 33,35 | -2,76% | 1.066,00 |
| 05.09.2024 | 35,24 | 35,55 | 34,15 | 34,30 | -2,62% | - |
| 04.09.2024 | 34,16 | 35,93 | 34,00 | 35,22 | 2,54% | 1.200,00 |
| 03.09.2024 | 36,90 | 37,00 | 34,17 | 34,35 | -6,97% | 1.480,00 |
| 02.09.2024 | 36,91 | 37,04 | 36,70 | 36,92 | -0,03% | 57,00 |
| 30.08.2024 | 36,45 | 37,00 | 36,16 | 36,94 | 1,85% | - |
| 29.08.2024 | 36,60 | 37,36 | 36,27 | 36,27 | -1,09% | 416,00 |
| 28.08.2024 | 37,52 | 37,84 | 36,32 | 36,66 | -2,12% | 1.330,00 |
| 27.08.2024 | 37,91 | 38,07 | 36,64 | 37,46 | -1,29% | 130,00 |
| 26.08.2024 | 38,15 | 39,77 | 37,80 | 37,95 | -0,35% | 2.407,00 |
| 23.08.2024 | 36,38 | 39,11 | 36,36 | 38,08 | 4,81% | 204,00 |
| 22.08.2024 | 37,18 | 37,75 | 36,20 | 36,33 | -2,13% | 1.500,00 |
| 21.08.2024 | 37,28 | 37,70 | 37,10 | 37,12 | -0,22% | 4.032,00 |
| 20.08.2024 | 37,29 | 37,73 | 36,85 | 37,20 | 0,02% | 120,00 |
| 19.08.2024 | 36,45 | 37,68 | 36,36 | 37,20 | 1,84% | 925,00 |
| 16.08.2024 | 37,34 | 37,69 | 36,15 | 36,52 | -1,76% | 2.094,00 |
| 15.08.2024 | 36,30 | 37,45 | 36,26 | 37,18 | 2,73% | 2.118,00 |
| 14.08.2024 | 35,72 | 36,68 | 35,63 | 36,19 | 1,49% | 7.710,00 |
| 13.08.2024 | 35,84 | 36,08 | 35,07 | 35,66 | -0,26% | 765,00 |
| 12.08.2024 | 36,32 | 37,31 | 35,12 | 35,75 | -1,35% | 4.690,00 |
| 09.08.2024 | 35,89 | 36,51 | 35,68 | 36,24 | 1,06% | 904,00 |
| 08.08.2024 | 34,79 | 36,20 | 34,43 | 35,86 | 2,78% | 1.301,00 |
| 07.08.2024 | 35,34 | 37,00 | 34,87 | 34,89 | -0,12% | 617,00 |
| 06.08.2024 | 34,23 | 35,65 | 33,57 | 34,93 | 3,80% | 3.714,00 |
| 05.08.2024 | 33,53 | 34,08 | 30,68 | 33,65 | -3,44% | 4.526,00 |
| 02.08.2024 | 38,05 | 38,17 | 34,64 | 34,85 | -8,37% | 5.151,00 |
| 01.08.2024 | 42,26 | 42,45 | 37,69 | 38,03 | -9,52% | 593,00 |
| 31.07.2024 | 41,14 | 42,41 | 40,38 | 42,04 | 2,64% | 90,00 |
| 30.07.2024 | 41,20 | 41,47 | 40,37 | 40,96 | -0,68% | 510,00 |
| 29.07.2024 | 41,66 | 42,16 | 40,81 | 41,24 | -0,95% | 615,00 |
| 26.07.2024 | 41,11 | 42,04 | 41,05 | 41,63 | 1,27% | 1.550,00 |
| 25.07.2024 | 42,95 | 43,03 | 40,20 | 41,11 | -4,15% | 1.235,00 |
| 24.07.2024 | 43,60 | 43,90 | 42,51 | 42,89 | -1,73% | 625,00 |
| 23.07.2024 | 43,93 | 44,01 | 42,94 | 43,65 | -0,21% | 625,00 |
| 22.07.2024 | 43,01 | 44,00 | 42,86 | 43,74 | 2,06% | 1.165,00 |
| 19.07.2024 | 42,65 | 43,25 | 42,09 | 42,86 | 0,53% | 2.680,00 |
| 18.07.2024 | 43,85 | 44,22 | 42,36 | 42,63 | -1,82% | 1.871,00 |
| 17.07.2024 | 47,08 | 47,26 | 42,96 | 43,42 | -7,86% | 1.152,00 |
| 16.07.2024 | 47,96 | 48,38 | 46,76 | 47,12 | -1,67% | 907,00 |
| 15.07.2024 | 48,57 | 48,77 | 47,49 | 47,92 | -1,20% | 2.000,00 |
| 12.07.2024 | 49,42 | 49,97 | 48,43 | 48,50 | -1,91% | 1.000,00 |
| 11.07.2024 | 49,49 | 49,85 | 48,90 | 49,45 | -0,27% | 5.450,00 |
| 10.07.2024 | 45,38 | 49,70 | 45,13 | 49,58 | 9,23% | 7.301,00 |
| 09.07.2024 | 45,08 | 46,12 | 44,70 | 45,39 | 0,82% | 250,00 |
| 08.07.2024 | 46,18 | 46,40 | 44,58 | 45,02 | -2,24% | 1.842,00 |
| 05.07.2024 | 46,69 | 47,06 | 45,39 | 46,05 | -1,06% | 10.400,00 |
| 04.07.2024 | 46,85 | 46,98 | 46,51 | 46,55 | -0,44% | 1.155,00 |
| 03.07.2024 | 46,27 | 47,24 | 46,12 | 46,75 | 1,06% | 200,00 |
| 02.07.2024 | 46,85 | 47,04 | 45,76 | 46,26 | -1,08% | 570,00 |
| 01.07.2024 | 45,88 | 47,21 | 45,70 | 46,76 | 1,86% | 3.710,00 |
| 28.06.2024 | 48,48 | 48,88 | 45,59 | 45,91 | -5,07% | 1.020,00 |
| 27.06.2024 | 47,26 | 48,43 | 47,14 | 48,36 | 2,32% | 50,00 |
| 26.06.2024 | 46,77 | 47,56 | 46,43 | 47,26 | 1,20% | 595,00 |
| 25.06.2024 | 47,02 | 47,42 | 45,95 | 46,70 | -0,60% | 375,00 |
| 24.06.2024 | 48,25 | 48,62 | 46,83 | 46,99 | -2,55% | 3.530,00 |
| 21.06.2024 | 48,79 | 49,01 | 47,41 | 48,22 | -1,16% | - |
| 20.06.2024 | 48,97 | 49,13 | 47,58 | 48,78 | 1,46% | 1.001,00 |
| 19.06.2024 | 48,88 | 48,94 | 47,90 | 48,08 | -1,48% | 153,00 |