51,390€
10,14%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 38,60 | 38,60 | 37,03 | 37,48 | -0,68% | 1.305,00 |
| 07.03.2025 | 38,89 | 39,01 | 37,74 | 37,74 | -3,09% | 1.390,00 |
| 06.03.2025 | 39,56 | 39,68 | 38,70 | 38,94 | -1,90% | 629,00 |
| 05.03.2025 | 39,99 | 39,99 | 39,37 | 39,70 | 0,97% | 147,00 |
| 04.03.2025 | 39,17 | 40,09 | 37,49 | 39,32 | 0,59% | 2.987,00 |
| 03.03.2025 | 42,60 | 42,86 | 38,82 | 39,09 | -5,53% | 844,00 |
| 28.02.2025 | 41,69 | 41,69 | 40,90 | 41,38 | -0,70% | - |
| 27.02.2025 | 42,82 | 43,66 | 41,67 | 41,67 | -1,66% | 595,00 |
| 26.02.2025 | 41,21 | 42,73 | 40,55 | 42,37 | 2,13% | 1.105,00 |
| 24.02.2025 | 41,50 | 42,20 | 40,69 | 41,49 | 0,18% | 2.656,00 |
| 21.02.2025 | 44,29 | 45,12 | 41,41 | 41,41 | -5,69% | 342,00 |
| 20.02.2025 | 44,69 | 46,35 | 43,91 | 43,91 | -1,70% | 1.265,00 |
| 19.02.2025 | 45,63 | 46,14 | 44,22 | 44,67 | -2,55% | 74,00 |
| 18.02.2025 | 44,25 | 45,84 | 44,25 | 45,84 | 5,85% | 948,00 |
| 17.02.2025 | 45,26 | 45,26 | 43,31 | 43,31 | -2,70% | 1.369,00 |
| 14.02.2025 | 46,92 | 47,15 | 44,51 | 44,51 | -5,22% | 253,00 |
| 13.02.2025 | 47,35 | 47,75 | 46,96 | 46,96 | -1,52% | 73,00 |
| 12.02.2025 | 48,01 | 48,34 | 47,39 | 47,68 | -0,84% | 576,00 |
| 11.02.2025 | 48,42 | 48,42 | 48,09 | 48,09 | -1,41% | - |
| 10.02.2025 | 48,43 | 48,88 | 48,43 | 48,78 | 1,42% | 108,00 |
| 07.02.2025 | 46,68 | 48,40 | 46,68 | 48,09 | 2,87% | 656,00 |
| 06.02.2025 | 48,43 | 48,71 | 46,61 | 46,75 | -2,26% | 200,00 |
| 05.02.2025 | 47,79 | 48,14 | 47,68 | 47,83 | -1,24% | 87,00 |
| 04.02.2025 | 46,61 | 48,65 | 46,61 | 48,43 | 4,61% | 220,00 |
| 03.02.2025 | 45,51 | 46,92 | 45,51 | 46,30 | -1,65% | 2.216,00 |
| 31.01.2025 | 48,43 | 48,85 | 47,07 | 47,07 | -3,35% | 50,00 |
| 30.01.2025 | 47,90 | 48,95 | 47,90 | 48,70 | 1,42% | 108,00 |
| 29.01.2025 | 46,51 | 48,13 | 46,51 | 48,02 | 3,38% | 2.166,00 |
| 28.01.2025 | 52,01 | 52,01 | 44,56 | 46,45 | -12,64% | 1.823,00 |
| 24.01.2025 | 54,14 | 54,98 | 53,05 | 53,17 | -2,23% | 2.152,00 |
| 23.01.2025 | 53,80 | 54,80 | 53,80 | 54,38 | 1,00% | 324,00 |
| 22.01.2025 | 51,94 | 54,08 | 51,30 | 53,84 | 5,44% | 90,00 |
| 21.01.2025 | 50,08 | 51,06 | 49,81 | 51,06 | 2,46% | 1.050,00 |
| 20.01.2025 | 50,01 | 50,03 | 49,71 | 49,84 | -1,71% | 192,00 |
| 17.01.2025 | 47,91 | 50,72 | 47,91 | 50,70 | 6,04% | 664,00 |
| 16.01.2025 | 48,26 | 49,55 | 47,80 | 47,81 | -1,33% | 1.275,00 |
| 15.01.2025 | 47,52 | 49,04 | 47,51 | 48,46 | 1,96% | 793,00 |
| 14.01.2025 | 47,61 | 48,88 | 47,53 | 47,53 | 0,15% | 1.232,00 |
| 13.01.2025 | 47,76 | 48,45 | 47,42 | 47,46 | -1,13% | 405,00 |
| 10.01.2025 | 49,44 | 50,44 | 48,00 | 48,00 | -2,27% | 490,00 |
| 09.01.2025 | 49,66 | 50,39 | 48,75 | 49,11 | 0,71% | 373,00 |
| 08.01.2025 | 49,69 | 50,51 | 48,77 | 48,77 | -2,29% | 278,00 |
| 07.01.2025 | 52,39 | 52,78 | 49,91 | 49,91 | -6,90% | 100,00 |
| 06.01.2025 | 51,79 | 53,61 | 51,21 | 53,61 | 4,60% | 1.823,00 |
| 03.01.2025 | 50,58 | 51,26 | 50,53 | 51,25 | 1,51% | 330,00 |
| 02.01.2025 | 49,58 | 50,99 | 49,56 | 50,49 | 1,42% | 706,00 |
| 30.12.2024 | 50,13 | 50,22 | 49,79 | 49,79 | -0,85% | 475,00 |
| 27.12.2024 | 50,75 | 50,84 | 49,34 | 50,21 | -1,70% | 1.645,00 |
| 23.12.2024 | 50,61 | 51,31 | 50,28 | 51,08 | 0,95% | 2.294,00 |
| 22.12.2024 | 50,95 | 51,26 | 49,02 | 50,60 | 1,29% | 3.123,00 |