76,650€
-1,96%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 78,24 | 79,88 | 74,44 | 76,65 | -1,96% | 743,00 |
| 06.11.2025 | 82,89 | 83,72 | 77,51 | 78,18 | -3,71% | 1.878,00 |
| 05.11.2025 | 84,09 | 86,57 | 77,36 | 81,19 | -4,21% | 168,00 |
| 04.11.2025 | 84,55 | 86,11 | 83,32 | 84,76 | -4,56% | 1.986,00 |
| 03.11.2025 | 89,13 | 90,81 | 87,12 | 88,81 | 0,27% | 192,00 |
| 31.10.2025 | 90,73 | 91,89 | 87,42 | 88,57 | -2,28% | 740,00 |
| 30.10.2025 | 91,79 | 92,97 | 89,68 | 90,64 | -0,94% | 352,00 |
| 29.10.2025 | 92,65 | 94,32 | 88,97 | 91,50 | 0,52% | 1.666,00 |
| 28.10.2025 | 73,88 | 94,47 | 73,82 | 91,03 | 22,52% | 7.130,00 |
| 27.10.2025 | 77,23 | 77,42 | 72,44 | 74,30 | -2,24% | 1.109,00 |
| 24.10.2025 | 74,82 | 76,71 | 74,23 | 76,00 | 2,73% | 203,00 |
| 23.10.2025 | 72,58 | 74,97 | 72,07 | 73,98 | 4,37% | 440,00 |
| 22.10.2025 | 70,66 | 71,46 | 69,60 | 70,88 | -0,46% | 1.261,00 |
| 21.10.2025 | 73,66 | 73,66 | 69,63 | 71,21 | -4,08% | 752,00 |
| 20.10.2025 | 75,22 | 75,44 | 73,09 | 74,24 | -0,30% | 540,00 |
| 17.10.2025 | 76,28 | 76,63 | 72,34 | 74,46 | -4,33% | 1.676,00 |
| 16.10.2025 | 80,41 | 81,84 | 77,73 | 77,83 | -3,17% | 965,00 |
| 15.10.2025 | 80,40 | 83,45 | 80,38 | 80,38 | 0,11% | 873,00 |
| 14.10.2025 | 79,81 | 80,29 | 77,38 | 80,29 | 1,45% | 1.145,00 |
| 13.10.2025 | 76,20 | 80,73 | 76,20 | 79,14 | 4,88% | 3.232,00 |
| 10.10.2025 | 75,49 | 78,52 | 75,49 | 75,46 | 2,33% | 518,00 |
| 09.10.2025 | 73,91 | 73,91 | 74,77 | 73,74 | -1,09% | 600,00 |
| 07.10.2025 | 72,86 | 75,54 | 72,86 | 74,55 | 0,95% | 552,00 |
| 06.10.2025 | 72,59 | 74,87 | 72,42 | 73,85 | 3,21% | 3.203,00 |
| 03.10.2025 | 71,63 | 72,66 | 71,55 | 71,55 | -0,42% | 1.091,00 |
| 02.10.2025 | 71,03 | 72,73 | 71,03 | 71,85 | 0,73% | 218,00 |
| 01.10.2025 | 70,50 | 71,56 | 70,45 | 71,33 | -0,38% | 110,00 |
| 30.09.2025 | 71,53 | 72,41 | 70,40 | 71,60 | -0,60% | 418,00 |
| 29.09.2025 | 73,21 | 75,03 | 71,79 | 72,03 | -0,74% | 389,00 |
| 26.09.2025 | 72,94 | 73,39 | 72,57 | 72,57 | -1,39% | 158,00 |
| 25.09.2025 | 70,66 | 73,63 | 68,91 | 73,59 | 1,49% | 691,00 |
| 24.09.2025 | 73,41 | 74,96 | 72,51 | 72,51 | -2,46% | 839,00 |
| 23.09.2025 | 72,85 | 74,34 | 72,63 | 74,34 | 1,35% | 323,00 |
| 22.09.2025 | 73,69 | 74,87 | 71,66 | 73,35 | 0,44% | 990,00 |
| 19.09.2025 | 70,00 | 73,03 | 70,00 | 73,03 | 4,25% | 727,00 |
| 18.09.2025 | 70,01 | 70,68 | 69,85 | 70,05 | 2,34% | 1.048,00 |
| 17.09.2025 | 67,23 | 68,45 | 67,23 | 68,45 | 1,56% | 622,00 |
| 16.09.2025 | 73,86 | 74,22 | 67,40 | 67,40 | -7,78% | 1.248,00 |
| 15.09.2025 | 66,41 | 73,09 | 66,41 | 73,09 | 9,91% | 520,00 |
| 12.09.2025 | 68,01 | 69,01 | 66,50 | 66,50 | -2,81% | 283,00 |
| 11.09.2025 | 67,61 | 69,16 | 67,61 | 68,42 | 0,81% | 1.337,00 |
| 10.09.2025 | 65,91 | 69,01 | 65,71 | 67,87 | 2,74% | 227,00 |
| 09.09.2025 | 65,41 | 67,00 | 65,41 | 66,06 | 1,29% | 138,00 |
| 08.09.2025 | 64,57 | 65,36 | 64,57 | 65,22 | 1,07% | 50,00 |
| 05.09.2025 | 65,36 | 66,00 | 64,03 | 64,53 | -2,05% | 385,00 |
| 03.09.2025 | 64,71 | 65,88 | 64,71 | 65,88 | 1,90% | 60,00 |
| 02.09.2025 | 65,21 | 65,84 | 63,79 | 64,65 | -1,13% | 552,00 |
| 01.09.2025 | 65,71 | 66,12 | 65,39 | 65,39 | -1,67% | 469,00 |
| 29.08.2025 | 67,38 | 70,64 | 66,50 | 66,50 | -1,09% | 163,00 |
| 28.08.2025 | 64,43 | 67,23 | 64,43 | 67,23 | 1,74% | 195,00 |
| 27.08.2025 | 64,08 | 66,26 | 63,84 | 66,08 | 3,15% | 1,00 |
| 25.08.2025 | 63,61 | 64,26 | 63,61 | 64,06 | 0,28% | 18,00 |
| 22.08.2025 | 61,93 | 63,88 | 61,93 | 63,88 | 4,53% | 95,00 |
| 21.08.2025 | 60,11 | 61,11 | 60,11 | 61,11 | 1,14% | 80,00 |
| 20.08.2025 | 62,70 | 62,74 | 59,41 | 60,42 | -4,67% | 2.728,00 |
| 19.08.2025 | 65,31 | 65,31 | 62,87 | 63,38 | -3,69% | 143,00 |
| 18.08.2025 | 64,31 | 65,81 | 64,31 | 65,81 | 3,51% | 1.039,00 |
| 17.08.2025 | 64,56 | 64,56 | 63,58 | 63,58 | -3,56% | - |
| 14.08.2025 | 64,31 | 65,93 | 64,31 | 65,93 | 2,00% | 290,00 |
| 13.08.2025 | 66,81 | 66,84 | 63,12 | 64,64 | -4,02% | 1.106,00 |
| 12.08.2025 | 65,55 | 67,35 | 64,59 | 67,35 | 1,52% | 22,00 |
| 08.08.2025 | 65,26 | 67,16 | 65,26 | 66,34 | 1,78% | 201,00 |
| 07.08.2025 | 65,19 | 67,02 | 65,18 | 65,18 | -0,26% | 588,00 |
| 06.08.2025 | 64,41 | 65,49 | 64,41 | 65,35 | 1,93% | 15.400,00 |
| 05.08.2025 | 65,24 | 66,05 | 64,11 | 64,11 | -1,23% | 136,00 |
| 04.08.2025 | 62,62 | 64,91 | 62,62 | 64,91 | 3,43% | 25,00 |
| 01.08.2025 | 65,15 | 65,15 | 61,42 | 62,76 | -3,51% | 4.171,00 |
| 31.07.2025 | 67,52 | 69,60 | 64,95 | 65,04 | -4,44% | 2.114,00 |
| 30.07.2025 | 67,72 | 68,48 | 67,72 | 68,06 | -0,29% | 1.124,00 |
| 29.07.2025 | 67,97 | 68,43 | 67,97 | 68,26 | 1,28% | 180,00 |
| 28.07.2025 | 67,37 | 68,25 | 67,37 | 67,40 | -0,62% | 2.170,00 |
| 25.07.2025 | 67,81 | 68,39 | 67,39 | 67,82 | 0,95% | 425,00 |
| 24.07.2025 | 66,78 | 67,42 | 66,78 | 67,18 | -0,06% | 25,00 |
| 23.07.2025 | 65,98 | 67,76 | 65,98 | 67,22 | 1,43% | 145,00 |
| 22.07.2025 | 65,57 | 66,43 | 64,28 | 66,27 | 0,85% | 16,00 |
| 21.07.2025 | 68,48 | 68,84 | 65,71 | 65,71 | -4,24% | 365,00 |
| 18.07.2025 | 66,68 | 68,62 | 66,68 | 68,62 | 2,28% | 240,00 |
| 17.07.2025 | 65,41 | 67,09 | 65,41 | 67,09 | 2,91% | 85,00 |
| 16.07.2025 | 65,01 | 65,94 | 64,97 | 65,19 | -0,20% | 322,00 |
| 15.07.2025 | 63,91 | 65,32 | 63,91 | 65,32 | 3,31% | 150,00 |
| 14.07.2025 | 61,89 | 63,53 | 61,89 | 63,23 | 1,56% | 422,00 |
| 11.07.2025 | 60,26 | 62,26 | 59,64 | 62,26 | 3,47% | 292,00 |
| 10.07.2025 | 60,61 | 61,42 | 59,94 | 60,17 | -2,29% | 698,00 |
| 09.07.2025 | 61,11 | 61,58 | 60,99 | 61,58 | 0,26% | 269,00 |
| 08.07.2025 | 63,98 | 64,56 | 60,94 | 61,42 | -0,08% | 655,00 |
| 04.07.2025 | 61,93 | 61,93 | 61,12 | 61,47 | -1,51% | 1.255,00 |
| 03.07.2025 | 60,42 | 62,41 | 60,41 | 62,41 | 2,35% | 118,00 |
| 02.07.2025 | 60,38 | 61,07 | 59,62 | 60,98 | 0,16% | 425,00 |
| 01.07.2025 | 62,56 | 62,56 | 60,88 | 60,88 | -3,17% | 2,00 |
| 30.06.2025 | 62,30 | 63,69 | 61,92 | 62,87 | 1,19% | 318,00 |
| 27.06.2025 | 63,77 | 64,50 | 62,11 | 62,13 | -2,39% | 885,00 |
| 26.06.2025 | 60,79 | 63,81 | 60,68 | 63,65 | 4,36% | 739,00 |
| 25.06.2025 | 62,21 | 62,68 | 60,99 | 60,99 | -2,28% | 1.083,00 |
| 24.06.2025 | 60,43 | 62,41 | 60,43 | 62,41 | 3,83% | 1.197,00 |
| 23.06.2025 | 59,68 | 60,25 | 59,68 | 60,11 | 2,12% | 268,00 |
| 20.06.2025 | 59,93 | 60,62 | 58,86 | 58,86 | -1,69% | 297,00 |
| 19.06.2025 | 60,55 | 60,99 | 59,67 | 59,87 | -0,70% | 825,00 |
| 18.06.2025 | 59,94 | 60,94 | 59,91 | 60,29 | -0,30% | 3.118,00 |
| 17.06.2025 | 59,75 | 60,56 | 59,54 | 60,47 | 0,82% | 7.035,00 |
| 16.06.2025 | 58,71 | 60,92 | 58,71 | 59,98 | 4,10% | 2.546,00 |