36,643€
-6,19%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 37,43 | 37,66 | 36,11 | 36,71 | -6,24% | 639,00 |
| 02.04.2025 | 38,70 | 39,27 | 37,64 | 39,16 | 1,01% | 874,00 |
| 01.04.2025 | 37,96 | 39,15 | 37,48 | 38,77 | 1,83% | 1.700,00 |
| 31.03.2025 | 38,07 | 38,29 | 37,41 | 38,07 | -1,23% | 1.459,00 |
| 28.03.2025 | 39,33 | 40,02 | 38,46 | 38,55 | -2,70% | 515,00 |
| 27.03.2025 | 40,20 | 40,21 | 39,13 | 39,61 | -2,25% | 543,00 |
| 26.03.2025 | 41,17 | 41,35 | 39,97 | 40,52 | -1,48% | 2.900,00 |
| 25.03.2025 | 42,31 | 42,46 | 40,77 | 41,13 | -2,98% | 550,00 |
| 24.03.2025 | 41,46 | 42,78 | 41,41 | 42,40 | 3,12% | 150,00 |
| 21.03.2025 | 41,45 | 41,55 | 40,44 | 41,11 | -0,07% | - |
| 20.03.2025 | 40,88 | 42,31 | 39,95 | 41,14 | 1,59% | 646,00 |
| 19.03.2025 | 39,55 | 40,64 | 39,44 | 40,50 | 2,14% | 802,00 |
| 18.03.2025 | 39,65 | 40,33 | 38,88 | 39,65 | -0,47% | 1.330,00 |
| 17.03.2025 | 38,62 | 40,00 | 38,58 | 39,84 | 2,46% | 612,00 |
| 14.03.2025 | 38,96 | 39,63 | 38,70 | 38,88 | -0,06% | 2.580,00 |
| 13.03.2025 | 38,90 | 39,66 | 38,16 | 38,90 | -0,63% | 1.870,00 |
| 12.03.2025 | 38,60 | 40,39 | 38,56 | 39,15 | 2,45% | 1.760,00 |
| 11.03.2025 | 37,68 | 38,84 | 36,93 | 38,21 | 2,38% | 2.289,00 |
| 10.03.2025 | 38,44 | 38,48 | 36,98 | 37,32 | -3,25% | 2.515,00 |
| 07.03.2025 | 39,08 | 39,17 | 37,54 | 38,58 | -1,29% | 2.720,00 |
| 06.03.2025 | 39,79 | 40,14 | 38,42 | 39,08 | -1,90% | 729,00 |
| 05.03.2025 | 40,21 | 40,23 | 38,99 | 39,84 | 0,98% | 508,00 |
| 04.03.2025 | 39,28 | 40,26 | 37,45 | 39,45 | 0,73% | 3.455,00 |
| 03.03.2025 | 42,47 | 43,01 | 38,88 | 39,16 | -6,78% | 869,00 |
| 28.02.2025 | 41,92 | 42,32 | 40,78 | 42,01 | 0,41% | - |
| 27.02.2025 | 43,05 | 44,25 | 41,51 | 41,84 | -1,93% | 990,00 |
| 26.02.2025 | 41,56 | 43,37 | 41,44 | 42,66 | 2,95% | 2.235,00 |
| 25.02.2025 | 41,33 | 41,79 | 40,79 | 41,44 | 0,17% | 6.859,00 |
| 24.02.2025 | 41,76 | 42,58 | 40,51 | 41,37 | -0,53% | 2.996,00 |
| 21.02.2025 | 44,49 | 45,18 | 41,18 | 41,59 | -6,07% | 564,00 |
| 20.02.2025 | 44,56 | 47,50 | 43,92 | 44,28 | -0,80% | 2.075,00 |
| 19.02.2025 | 45,88 | 46,09 | 44,08 | 44,64 | -2,73% | 79,00 |
| 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 |