45,840€
5,85%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2025 | 44,15 | 46,00 | 44,02 | 45,89 | 3,82% | 1.233,00 |
| 17.02.2025 | 45,02 | 45,03 | 43,03 | 44,20 | -1,71% | 1.384,00 |
| 14.02.2025 | 47,10 | 47,61 | 44,50 | 44,97 | -4,11% | 438,00 |
| 13.02.2025 | 47,62 | 48,19 | 46,53 | 46,90 | -1,81% | 219,00 |
| 12.02.2025 | 48,22 | 49,04 | 47,18 | 47,76 | -0,74% | 432,00 |
| 11.02.2025 | 48,65 | 49,24 | 47,95 | 48,12 | -1,48% | - |
| 10.02.2025 | 48,60 | 49,68 | 48,58 | 48,84 | 1,02% | 108,00 |
| 07.02.2025 | 46,93 | 48,81 | 46,88 | 48,35 | 3,11% | 734,00 |
| 06.02.2025 | 48,68 | 49,05 | 46,40 | 46,89 | -3,09% | 440,00 |
| 05.02.2025 | 48,08 | 48,85 | 47,64 | 48,39 | -0,15% | 115,00 |
| 04.02.2025 | 46,01 | 48,94 | 45,98 | 48,46 | 5,22% | 420,00 |
| 03.02.2025 | 46,75 | 49,75 | 45,55 | 46,05 | -3,38% | 2.256,00 |
| 31.01.2025 | 48,68 | 49,56 | 46,93 | 47,66 | -1,32% | 100,00 |
| 30.01.2025 | 48,14 | 49,52 | 48,09 | 48,30 | 0,38% | 216,00 |
| 29.01.2025 | 46,63 | 48,25 | 46,57 | 48,12 | 3,28% | 811,00 |
| 28.01.2025 | 45,56 | 47,28 | 44,67 | 46,59 | 2,85% | 2.073,00 |
| 27.01.2025 | 53,60 | 53,60 | 45,17 | 45,30 | -15,12% | 2.318,00 |
| 24.01.2025 | 54,35 | 55,60 | 52,53 | 53,37 | -2,23% | 3.892,00 |
| 23.01.2025 | 54,09 | 54,96 | 53,35 | 54,58 | 0,97% | 519,00 |
| 22.01.2025 | 52,32 | 54,91 | 51,51 | 54,06 | 5,21% | 240,00 |
| 21.01.2025 | 50,14 | 51,63 | 49,86 | 51,38 | 3,02% | 3.050,00 |
| 20.01.2025 | 50,15 | 50,56 | 49,60 | 49,87 | -0,74% | 516,00 |
| 17.01.2025 | 48,18 | 51,13 | 47,87 | 50,25 | 4,56% | 1.209,00 |
| 16.01.2025 | 48,45 | 49,26 | 47,46 | 48,06 | -0,39% | 1.568,00 |
| 15.01.2025 | 47,77 | 49,20 | 47,73 | 48,25 | 1,31% | 740,00 |
| 14.01.2025 | 47,83 | 48,92 | 47,60 | 47,62 | -0,30% | 2.324,00 |
| 13.01.2025 | 48,04 | 48,77 | 47,25 | 47,77 | -0,64% | 365,00 |
| 10.01.2025 | 49,54 | 50,22 | 47,88 | 48,08 | -2,72% | 990,00 |
| 09.01.2025 | 49,92 | 50,31 | 48,72 | 49,42 | -0,74% | 763,00 |
| 08.01.2025 | 49,95 | 50,33 | 48,08 | 49,79 | -0,16% | 328,00 |
| 07.01.2025 | 52,68 | 53,48 | 49,61 | 49,87 | -5,47% | 100,00 |
| 06.01.2025 | 51,54 | 54,06 | 51,32 | 52,76 | 2,37% | 3.709,00 |
| 03.01.2025 | 50,85 | 52,19 | 50,34 | 51,54 | 1,39% | 565,00 |
| 02.01.2025 | 49,86 | 51,29 | 49,43 | 50,83 | 1,66% | 1.338,00 |
| 30.12.2024 | 50,38 | 50,97 | 49,93 | 50,00 | -0,68% | 515,00 |
| 27.12.2024 | 50,53 | 50,77 | 49,40 | 50,34 | -1,39% | 4.795,00 |
| 23.12.2024 | 50,49 | 51,21 | 50,04 | 51,05 | 1,37% | 2.306,00 |
| 20.12.2024 | 51,03 | 51,39 | 49,02 | 50,36 | -1,32% | 3.501,00 |
| 19.12.2024 | 50,06 | 51,40 | 49,65 | 51,04 | 1,84% | 236,00 |
| 18.12.2024 | 50,89 | 52,15 | 49,94 | 50,12 | -1,62% | 721,00 |
| 17.12.2024 | 51,65 | 51,73 | 49,84 | 50,94 | -1,19% | 3.423,00 |
| 16.12.2024 | 51,76 | 52,14 | 50,80 | 51,56 | -0,30% | 580,00 |
| 13.12.2024 | 53,90 | 53,98 | 51,71 | 51,71 | -3,36% | 2.011,00 |
| 12.12.2024 | 55,45 | 55,72 | 52,84 | 53,51 | -2,67% | 950,00 |
| 11.12.2024 | 53,65 | 55,21 | 53,46 | 54,98 | 2,57% | 2.484,00 |
| 10.12.2024 | 54,70 | 55,38 | 53,11 | 53,60 | -1,74% | 1.960,00 |
| 09.12.2024 | 58,11 | 58,74 | 54,36 | 54,55 | -5,61% | 1.263,00 |
| 06.12.2024 | 57,86 | 59,09 | 57,45 | 57,79 | 0,08% | 1.071,00 |
| 05.12.2024 | 56,80 | 58,14 | 55,89 | 57,75 | 2,00% | 870,00 |
| 04.12.2024 | 57,06 | 57,89 | 55,82 | 56,61 | 0,08% | 585,00 |
| 03.12.2024 | 56,18 | 56,76 | 54,96 | 56,57 | 0,90% | 2.208,00 |
| 02.12.2024 | 57,11 | 58,23 | 55,51 | 56,06 | -1,00% | 331,00 |
| 29.11.2024 | 55,32 | 57,39 | 54,88 | 56,63 | 1,79% | 567,00 |
| 28.11.2024 | 55,03 | 55,66 | 54,75 | 55,63 | 1,63% | 224,00 |
| 27.11.2024 | 55,84 | 56,00 | 54,46 | 54,74 | -1,90% | 582,00 |
| 26.11.2024 | 54,95 | 56,28 | 54,45 | 55,80 | 0,75% | 1.763,00 |
| 25.11.2024 | 57,77 | 58,48 | 55,18 | 55,39 | -2,63% | 1.895,00 |
| 22.11.2024 | 58,17 | 59,13 | 56,50 | 56,88 | -1,96% | 1.269,00 |
| 21.11.2024 | 54,41 | 58,02 | 54,41 | 58,02 | 6,79% | 1.450,00 |
| 20.11.2024 | 54,02 | 55,02 | 53,75 | 54,33 | 0,44% | 225,00 |
| 19.11.2024 | 52,59 | 54,09 | 52,59 | 54,09 | 1,20% | 128,00 |
| 18.11.2024 | 51,78 | 53,67 | 51,78 | 53,45 | 5,88% | 472,00 |
| 15.11.2024 | 50,09 | 52,87 | 49,36 | 50,48 | 0,24% | 1.720,00 |
| 14.11.2024 | 50,13 | 50,87 | 49,96 | 50,36 | 0,48% | 56,00 |
| 13.11.2024 | 51,23 | 51,99 | 49,51 | 50,12 | -1,90% | 444,00 |
| 12.11.2024 | 48,77 | 51,09 | 48,43 | 51,09 | 5,16% | 52,00 |
| 11.11.2024 | 48,87 | 49,93 | 47,93 | 48,59 | -0,83% | 703,00 |
| 08.11.2024 | 49,53 | 50,36 | 48,24 | 48,99 | -1,22% | 1.079,00 |
| 07.11.2024 | 48,12 | 49,60 | 44,60 | 49,60 | 4,64% | 1.428,00 |
| 06.11.2024 | 48,20 | 51,41 | 47,28 | 47,40 | 0,97% | 1.477,00 |
| 05.11.2024 | 47,04 | 47,38 | 46,46 | 46,94 | -0,51% | 471,00 |
| 04.11.2024 | 48,51 | 48,51 | 46,48 | 47,18 | -2,56% | 1.101,00 |
| 01.11.2024 | 48,04 | 49,27 | 48,04 | 48,42 | 0,86% | 268,00 |
| 31.10.2024 | 48,87 | 49,35 | 47,30 | 48,01 | -3,04% | 148,00 |
| 30.10.2024 | 50,65 | 51,09 | 49,51 | 49,51 | -2,08% | 100,00 |
| 29.10.2024 | 50,83 | 51,10 | 50,43 | 50,56 | -1,15% | 42,00 |
| 28.10.2024 | 50,32 | 51,15 | 49,41 | 51,15 | 2,72% | 212,00 |
| 25.10.2024 | 49,73 | 50,60 | 49,44 | 49,80 | 0,31% | 245,00 |
| 24.10.2024 | 50,08 | 50,71 | 49,30 | 49,64 | -0,42% | 392,00 |
| 23.10.2024 | 52,44 | 52,44 | 49,68 | 49,85 | -4,70% | 1.370,00 |
| 22.10.2024 | 53,47 | 53,72 | 51,61 | 52,31 | -2,26% | 1.549,00 |
| 18.10.2024 | 52,05 | 53,70 | 51,62 | 53,52 | 2,10% | 828,00 |
| 17.10.2024 | 51,17 | 52,74 | 51,17 | 52,42 | 2,50% | 3.224,00 |
| 16.10.2024 | 47,16 | 51,39 | 47,16 | 51,14 | 9,71% | 1.363,00 |
| 15.10.2024 | 47,51 | 47,79 | 46,43 | 46,62 | -1,44% | 1.913,00 |
| 14.10.2024 | 47,30 | 47,36 | 46,80 | 47,30 | 0,81% | 1.636,00 |
| 11.10.2024 | 46,00 | 46,92 | 45,59 | 46,92 | 1,64% | 351,00 |
| 10.10.2024 | 45,96 | 46,42 | 45,28 | 46,16 | 0,50% | 1.190,00 |
| 09.10.2024 | 46,72 | 47,05 | 45,63 | 45,93 | -1,96% | 735,00 |
| 08.10.2024 | 46,75 | 46,85 | 45,15 | 46,85 | 0,44% | 300,00 |
| 07.10.2024 | 47,25 | 47,76 | 46,65 | 46,65 | -1,67% | 1.995,00 |
| 04.10.2024 | 45,00 | 47,44 | 45,00 | 47,44 | 5,18% | 472,00 |
| 03.10.2024 | 44,80 | 46,14 | 44,80 | 45,10 | 1,51% | 1.188,00 |
| 02.10.2024 | 43,66 | 44,76 | 43,62 | 44,43 | 1,24% | 256,00 |
| 01.10.2024 | 42,65 | 43,89 | 42,65 | 43,89 | 2,15% | 2.470,00 |
| 27.09.2024 | 43,12 | 43,78 | 42,87 | 42,96 | 0,15% | 895,00 |
| 26.09.2024 | 43,04 | 44,25 | 42,90 | 42,90 | 2,74% | 1.778,00 |
| 25.09.2024 | 41,43 | 42,69 | 41,43 | 41,75 | 0,72% | 1.430,00 |
| 23.09.2024 | 39,98 | 41,90 | 39,72 | 41,45 | 4,62% | 560,00 |
| 20.09.2024 | 36,65 | 39,94 | 36,65 | 39,62 | 8,21% | 3.341,00 |