62,760€
-3,51%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 53,47 | 54,15 | 53,03 | 53,51 | 0,28% | 1.070,00 |
| 27.05.2025 | 52,51 | 54,87 | 52,22 | 53,36 | 0,47% | 1.102,00 |
| 26.05.2025 | 51,99 | 53,51 | 51,95 | 53,11 | 2,83% | 4.474,00 |
| 23.05.2025 | 49,60 | 51,72 | 47,96 | 51,65 | 10,31% | 2.059,00 |
| 22.05.2025 | 46,01 | 47,28 | 45,64 | 46,82 | 1,61% | 125,00 |
| 21.05.2025 | 46,05 | 46,94 | 45,65 | 46,08 | -0,78% | 1.150,00 |
| 20.05.2025 | 45,30 | 46,68 | 45,26 | 46,44 | 1,99% | 150,00 |
| 19.05.2025 | 45,36 | 45,65 | 44,13 | 45,54 | -0,36% | 300,00 |
| 16.05.2025 | 46,02 | 46,81 | 45,32 | 45,70 | -0,92% | - |
| 15.05.2025 | 47,40 | 47,58 | 45,68 | 46,12 | -3,36% | 1.320,00 |
| 14.05.2025 | 46,51 | 47,88 | 46,10 | 47,73 | 2,74% | 500,00 |
| 13.05.2025 | 45,90 | 46,98 | 45,53 | 46,45 | 0,76% | 696,00 |
| 12.05.2025 | 46,10 | 47,42 | 45,67 | 46,10 | 2,30% | 1.172,00 |
| 09.05.2025 | 43,93 | 45,23 | 43,00 | 45,07 | 2,75% | 60,00 |
| 08.05.2025 | 44,37 | 45,01 | 43,69 | 43,86 | -0,37% | 770,00 |
| 07.05.2025 | 42,59 | 44,13 | 42,06 | 44,02 | 3,99% | 42,00 |
| 06.05.2025 | 40,79 | 42,63 | 39,85 | 42,34 | 3,24% | 650,00 |
| 05.05.2025 | 41,27 | 41,97 | 40,37 | 41,01 | -1,11% | 2.697,00 |
| 02.05.2025 | 40,21 | 41,73 | 40,21 | 41,47 | 4,74% | 465,00 |
| 30.04.2025 | 39,57 | 40,43 | 38,87 | 39,60 | -0,36% | 1.770,00 |
| 29.04.2025 | 39,64 | 40,30 | 39,62 | 39,74 | 2,19% | 1.702,00 |
| 28.04.2025 | 38,36 | 38,89 | 38,36 | 38,89 | 0,61% | 500,00 |
| 25.04.2025 | 38,87 | 38,87 | 38,46 | 38,66 | 0,78% | 343,00 |
| 24.04.2025 | 36,67 | 38,50 | 36,67 | 38,36 | 3,93% | 1.555,00 |
| 23.04.2025 | 36,27 | 37,37 | 35,90 | 36,91 | 5,13% | 540,00 |
| 22.04.2025 | 34,51 | 35,34 | 34,51 | 35,11 | -2,30% | 800,00 |
| 17.04.2025 | 36,57 | 36,59 | 35,93 | 35,93 | 0,42% | - |
| 16.04.2025 | 34,79 | 36,31 | 34,79 | 35,78 | -1,49% | 300,00 |
| 15.04.2025 | 36,23 | 36,73 | 36,23 | 36,32 | 0,15% | 200,00 |
| 14.04.2025 | 36,38 | 36,63 | 36,25 | 36,27 | 0,23% | - |
| 11.04.2025 | 34,68 | 36,49 | 34,30 | 36,18 | 5,37% | 400,00 |
| 10.04.2025 | 36,68 | 36,77 | 34,34 | 34,34 | -7,81% | 490,00 |
| 09.04.2025 | 32,37 | 37,25 | 32,37 | 37,25 | 8,40% | 498,00 |
| 08.04.2025 | 34,16 | 35,63 | 34,16 | 34,36 | -0,88% | 2.638,00 |
| 07.04.2025 | 31,30 | 35,22 | 31,15 | 34,67 | 0,62% | 1.217,00 |
| 04.04.2025 | 36,75 | 36,84 | 33,78 | 34,45 | -6,64% | 1.024,00 |
| 03.04.2025 | 37,26 | 37,43 | 36,07 | 36,90 | -5,53% | 1.109,00 |
| 02.04.2025 | 38,86 | 39,06 | 37,62 | 39,06 | 1,36% | 163,00 |
| 01.04.2025 | 37,77 | 38,90 | 37,71 | 38,54 | 1,74% | 870,00 |
| 31.03.2025 | 37,89 | 38,10 | 37,48 | 37,88 | -2,88% | 878,00 |
| 28.03.2025 | 39,19 | 39,64 | 39,00 | 39,00 | -2,05% | 155,00 |
| 27.03.2025 | 40,01 | 40,39 | 39,12 | 39,82 | -2,82% | 383,00 |
| 26.03.2025 | 41,09 | 41,35 | 40,62 | 40,97 | -1,05% | 900,00 |
| 24.03.2025 | 41,26 | 41,41 | 41,26 | 41,41 | 0,61% | 50,00 |
| 21.03.2025 | 41,40 | 41,40 | 40,89 | 41,16 | -0,80% | - |
| 20.03.2025 | 40,65 | 41,98 | 40,23 | 41,49 | 2,71% | 512,00 |
| 19.03.2025 | 39,50 | 40,39 | 39,44 | 40,39 | 3,72% | 271,00 |
| 18.03.2025 | 39,40 | 40,20 | 38,90 | 38,94 | -2,34% | 1.011,00 |
| 17.03.2025 | 38,42 | 39,88 | 38,42 | 39,88 | 2,57% | 352,00 |
| 16.03.2025 | 38,77 | 39,57 | 38,62 | 38,88 | 1,09% | 815,00 |
| 13.03.2025 | 38,67 | 39,53 | 38,31 | 38,46 | -2,67% | 940,00 |
| 12.03.2025 | 37,47 | 39,82 | 37,05 | 39,51 | 2,50% | 910,00 |
| 11.03.2025 | 37,60 | 38,55 | 37,05 | 38,55 | 2,84% | 949,00 |