51,080€
0,95%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2024 | 36,39 | 37,45 | 36,39 | 36,62 | 1,78% | 475,00 |
| 18.09.2024 | 36,15 | 36,24 | 35,86 | 35,98 | -1,10% | 153,00 |
| 17.09.2024 | 36,31 | 37,34 | 36,15 | 36,38 | 0,22% | 604,00 |
| 16.09.2024 | 36,22 | 36,58 | 35,90 | 36,30 | 0,23% | 114,00 |
| 13.09.2024 | 36,63 | 37,35 | 36,14 | 36,21 | -2,35% | 834,00 |
| 12.09.2024 | 36,29 | 37,30 | 36,29 | 37,08 | 2,52% | 230,00 |
| 11.09.2024 | 33,95 | 36,22 | 33,89 | 36,17 | 6,35% | 1.540,00 |
| 10.09.2024 | 33,90 | 34,35 | 33,40 | 34,01 | 1,90% | 2.073,00 |
| 09.09.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 0,59% | - |
| 06.09.2024 | 34,35 | 34,35 | 32,61 | 33,18 | -3,08% | 643,00 |
| 05.09.2024 | 35,06 | 35,20 | 34,24 | 34,24 | -3,18% | - |
| 04.09.2024 | 34,02 | 35,56 | 34,00 | 35,36 | 1,98% | 350,00 |
| 03.09.2024 | 36,74 | 36,80 | 34,51 | 34,68 | -6,23% | 620,00 |
| 02.09.2024 | 36,70 | 37,06 | 36,62 | 36,98 | 1,94% | 37,00 |
| 30.08.2024 | 36,29 | 36,66 | 36,06 | 36,28 | 0,03% | - |
| 29.08.2024 | 37,40 | 37,40 | 36,27 | 36,27 | -2,87% | 104,00 |
| 27.08.2024 | 37,70 | 38,06 | 37,29 | 37,34 | -1,20% | 35,00 |
| 26.08.2024 | 38,07 | 39,37 | 37,79 | 37,79 | -0,36% | 767,00 |
| 23.08.2024 | 36,25 | 38,77 | 36,25 | 37,93 | 3,07% | 560,00 |
| 22.08.2024 | 36,93 | 37,60 | 36,68 | 36,80 | -0,92% | 300,00 |
| 21.08.2024 | 37,14 | 37,31 | 37,07 | 37,14 | 0,61% | 1.108,00 |
| 20.08.2024 | 37,19 | 37,57 | 36,90 | 36,91 | -1,89% | 40,00 |
| 19.08.2024 | 36,62 | 37,62 | 36,22 | 37,62 | 3,35% | 655,00 |
| 16.08.2024 | 37,22 | 37,77 | 36,30 | 36,40 | -1,86% | 1.532,00 |
| 15.08.2024 | 36,08 | 37,43 | 36,08 | 37,09 | 3,01% | 1.058,00 |
| 14.08.2024 | 35,51 | 36,59 | 35,50 | 36,01 | 2,13% | 1.610,00 |
| 13.08.2024 | 35,64 | 35,98 | 35,11 | 35,26 | -1,99% | 465,00 |
| 12.08.2024 | 36,25 | 36,78 | 35,73 | 35,97 | -0,43% | 2.270,00 |
| 09.08.2024 | 35,75 | 36,58 | 35,75 | 36,13 | 2,22% | 650,00 |
| 08.08.2024 | 34,64 | 35,54 | 34,63 | 35,34 | 0,64% | 1.219,00 |
| 07.08.2024 | 35,12 | 36,39 | 35,12 | 35,12 | -1,27% | 277,00 |
| 06.08.2024 | 34,13 | 35,57 | 34,11 | 35,57 | 5,49% | 2.264,00 |
| 05.08.2024 | 33,00 | 34,11 | 30,40 | 33,72 | -3,64% | 4.327,00 |
| 02.08.2024 | 37,95 | 38,14 | 34,77 | 34,99 | -9,31% | 3.731,00 |
| 01.08.2024 | 42,09 | 42,09 | 38,48 | 38,58 | -7,70% | 331,00 |
| 31.07.2024 | 41,02 | 41,80 | 40,60 | 41,80 | 1,85% | 20,00 |