48,750€
6,30%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,97 | 49,08 | 45,80 | 48,79 | 6,40% | 425,00 |
| 16.05.2024 | 46,00 | 46,36 | 45,47 | 45,85 | -0,14% | 524,00 |
| 15.05.2024 | 46,21 | 46,79 | 45,54 | 45,92 | -0,58% | 1.332,00 |
| 14.05.2024 | 45,66 | 46,67 | 45,38 | 46,19 | 1,69% | 3.000,00 |
| 13.05.2024 | 47,41 | 47,74 | 45,38 | 45,42 | -4,03% | 2.045,00 |
| 10.05.2024 | 48,33 | 48,90 | 47,33 | 47,33 | -2,14% | 914,00 |
| 09.05.2024 | 46,76 | 48,36 | 46,76 | 48,36 | 3,21% | 435,00 |
| 08.05.2024 | 47,69 | 48,39 | 46,86 | 46,86 | -2,49% | 964,00 |
| 07.05.2024 | 46,91 | 48,46 | 46,82 | 48,05 | 2,35% | 2.630,00 |
| 06.05.2024 | 45,00 | 47,33 | 44,95 | 46,95 | 5,25% | 1.889,00 |
| 03.05.2024 | 45,06 | 45,33 | 44,31 | 44,61 | -0,45% | 300,00 |
| 02.05.2024 | 44,49 | 45,63 | 44,08 | 44,81 | 4,48% | 21,00 |
| 30.04.2024 | 45,84 | 45,84 | 41,77 | 42,89 | -6,58% | 200,00 |
| 29.04.2024 | 45,89 | 46,28 | 45,62 | 45,91 | -1,03% | 450,00 |
| 26.04.2024 | 46,09 | 46,43 | 45,28 | 46,39 | 2,32% | 1.920,00 |
| 25.04.2024 | 44,70 | 45,58 | 44,70 | 45,34 | -0,61% | 620,00 |
| 24.04.2024 | 45,50 | 46,02 | 45,16 | 45,62 | 0,67% | 1.000,00 |
| 23.04.2024 | 44,10 | 45,45 | 43,89 | 45,31 | 0,58% | 170,00 |
| 22.04.2024 | 45,00 | 45,10 | 44,05 | 45,05 | 0,09% | 50,00 |
| 19.04.2024 | 45,00 | 45,61 | 44,52 | 45,01 | -0,42% | 179,00 |
| 18.04.2024 | 45,22 | 46,22 | 45,07 | 45,20 | -0,34% | 245,00 |
| 17.04.2024 | 45,35 | 46,05 | 45,02 | 45,36 | -0,22% | - |
| 16.04.2024 | 45,16 | 45,57 | 43,79 | 45,46 | 0,84% | 170,00 |
| 15.04.2024 | 47,15 | 47,53 | 45,01 | 45,08 | -2,89% | 2.298,00 |
| 12.04.2024 | 46,93 | 49,17 | 46,42 | 46,42 | -1,12% | 1.031,00 |
| 11.04.2024 | 45,50 | 46,94 | 45,28 | 46,94 | 3,16% | 2.070,00 |
| 10.04.2024 | 43,76 | 45,50 | 43,76 | 45,50 | 4,05% | 600,00 |
| 09.04.2024 | 44,76 | 45,09 | 43,30 | 43,73 | -1,61% | 581,00 |
| 08.04.2024 | 45,12 | 45,73 | 43,55 | 44,45 | -2,36% | 1.175,00 |
| 05.04.2024 | 44,53 | 45,52 | 44,38 | 45,52 | -0,04% | 120,00 |
| 04.04.2024 | 45,79 | 46,24 | 45,54 | 45,54 | -0,45% | 1.953,00 |
| 03.04.2024 | 43,85 | 45,75 | 43,69 | 45,75 | 3,95% | 925,00 |
| 02.04.2024 | 42,53 | 44,01 | 42,53 | 44,01 | 9,68% | 3.614,00 |
| 28.03.2024 | 39,21 | 40,57 | 39,21 | 40,12 | 2,61% | 33,00 |
| 27.03.2024 | 38,95 | 39,17 | 38,43 | 39,10 | 1,16% | 461,00 |
| 26.03.2024 | 38,63 | 39,15 | 38,09 | 38,65 | -0,74% | 221,00 |
| 25.03.2024 | 39,73 | 40,60 | 38,94 | 38,94 | -2,11% | 494,00 |
| 22.03.2024 | 39,30 | 40,02 | 39,27 | 39,78 | 2,50% | 505,00 |
| 21.03.2024 | 38,81 | 38,81 | 38,81 | 38,81 | 2,70% | - |
| 20.03.2024 | 37,61 | 38,17 | 37,61 | 37,79 | 0,03% | 2.000,00 |
| 19.03.2024 | 38,51 | 38,83 | 37,53 | 37,78 | -1,79% | 851,00 |
| 18.03.2024 | 38,10 | 38,76 | 37,59 | 38,47 | 0,84% | 138,00 |
| 15.03.2024 | 36,49 | 38,15 | 36,45 | 38,15 | 3,39% | 7.150,00 |
| 14.03.2024 | 36,06 | 36,90 | 35,88 | 36,90 | 2,27% | 917,00 |
| 13.03.2024 | 38,18 | 38,92 | 35,90 | 36,08 | -5,97% | 4.682,00 |
| 12.03.2024 | 37,34 | 38,49 | 37,28 | 38,37 | 3,37% | 187,00 |
| 11.03.2024 | 37,75 | 38,06 | 37,12 | 37,12 | -1,01% | 614,00 |
| 08.03.2024 | 40,36 | 40,78 | 37,45 | 37,50 | -6,72% | 1.543,00 |
| 07.03.2024 | 38,15 | 40,20 | 37,87 | 40,20 | 5,46% | 722,00 |
| 06.03.2024 | 37,46 | 38,21 | 37,46 | 38,12 | 0,42% | 380,00 |
| 05.03.2024 | 37,83 | 38,29 | 37,82 | 37,96 | 0,13% | 1.225,00 |
| 04.03.2024 | 38,51 | 39,84 | 37,91 | 37,91 | -1,07% | 3.245,00 |
| 01.03.2024 | 37,40 | 38,32 | 37,40 | 38,32 | 2,24% | 362,00 |
| 29.02.2024 | 37,54 | 37,54 | 37,31 | 37,48 | -0,95% | 100,00 |
| 28.02.2024 | 38,41 | 38,84 | 37,84 | 37,84 | -0,97% | 106,00 |
| 27.02.2024 | 37,36 | 38,21 | 37,36 | 38,21 | 2,00% | 360,00 |
| 26.02.2024 | 36,57 | 37,46 | 36,57 | 37,46 | 1,30% | 884,00 |
| 23.02.2024 | 37,54 | 37,67 | 36,98 | 36,98 | -2,40% | 1.086,00 |
| 22.02.2024 | 38,65 | 38,75 | 37,89 | 37,89 | -0,45% | 1.363,00 |
| 21.02.2024 | 38,22 | 38,22 | 36,70 | 38,06 | -0,68% | 11.834,00 |
| 20.02.2024 | 38,66 | 39,21 | 37,92 | 38,32 | -2,29% | 589,00 |
| 19.02.2024 | 39,00 | 39,22 | 38,91 | 39,22 | 0,41% | 691,00 |
| 16.02.2024 | 39,04 | 39,77 | 39,04 | 39,06 | 0,08% | 1.264,00 |
| 15.02.2024 | 39,33 | 39,56 | 38,91 | 39,03 | 1,22% | 70,00 |
| 14.02.2024 | 39,05 | 39,66 | 38,56 | 38,56 | -0,70% | 2.266,00 |
| 13.02.2024 | 40,33 | 40,66 | 38,83 | 38,83 | -3,89% | 2.263,00 |
| 12.02.2024 | 40,65 | 41,44 | 40,11 | 40,40 | -1,17% | 1.494,00 |
| 09.02.2024 | 41,98 | 41,98 | 40,59 | 40,88 | -1,09% | 4.834,00 |
| 08.02.2024 | 44,71 | 45,85 | 41,33 | 41,33 | -7,44% | 5.720,00 |
| 07.02.2024 | 44,15 | 44,66 | 44,01 | 44,65 | 0,18% | 530,00 |
| 06.02.2024 | 44,88 | 45,43 | 44,57 | 44,57 | -0,89% | 1.350,00 |
| 05.02.2024 | 45,56 | 45,67 | 44,39 | 44,97 | -0,62% | 365,00 |
| 02.02.2024 | 46,35 | 47,40 | 45,25 | 45,25 | -3,48% | 1.142,00 |
| 01.02.2024 | 44,19 | 46,88 | 44,19 | 46,88 | 6,04% | 1.755,00 |
| 31.01.2024 | 44,14 | 44,72 | 43,83 | 44,21 | -0,16% | 850,00 |
| 30.01.2024 | 43,44 | 44,28 | 42,98 | 44,28 | 5,00% | 1.970,00 |
| 29.01.2024 | 42,54 | 42,80 | 42,17 | 42,17 | 0,09% | 1.030,00 |
| 26.01.2024 | 42,25 | 42,64 | 41,88 | 42,13 | -0,61% | 244,00 |
| 25.01.2024 | 43,67 | 43,82 | 42,39 | 42,39 | -3,11% | 570,00 |
| 24.01.2024 | 43,49 | 44,23 | 43,47 | 43,75 | 0,88% | 865,00 |
| 23.01.2024 | 42,31 | 44,26 | 42,31 | 43,37 | 1,59% | 170,00 |
| 22.01.2024 | 42,89 | 43,14 | 42,44 | 42,69 | -0,26% | 457,00 |
| 19.01.2024 | 43,72 | 44,54 | 42,57 | 42,80 | -2,62% | 217,00 |
| 18.01.2024 | 43,74 | 44,77 | 43,06 | 43,95 | -0,77% | 472,00 |
| 17.01.2024 | 44,90 | 44,99 | 43,46 | 44,29 | -1,71% | 1.724,00 |
| 16.01.2024 | 46,70 | 46,70 | 45,06 | 45,06 | -3,08% | 1.658,00 |
| 15.01.2024 | 45,55 | 46,49 | 45,55 | 46,49 | 1,18% | 2.789,00 |
| 12.01.2024 | 42,99 | 45,99 | 42,64 | 45,95 | 9,07% | 2.103,00 |
| 11.01.2024 | 41,70 | 42,13 | 41,05 | 42,13 | 1,40% | 455,00 |
| 10.01.2024 | 40,65 | 41,86 | 40,65 | 41,55 | 2,06% | 2.357,00 |
| 09.01.2024 | 38,62 | 40,71 | 38,56 | 40,71 | 5,11% | 673,00 |
| 08.01.2024 | 38,26 | 38,94 | 38,18 | 38,73 | 0,13% | 258,00 |
| 05.01.2024 | 38,87 | 39,01 | 38,68 | 38,68 | -0,57% | 53,00 |
| 04.01.2024 | 37,93 | 39,17 | 37,61 | 38,90 | 2,31% | 2.542,00 |
| 03.01.2024 | 38,23 | 38,30 | 38,02 | 38,02 | -0,91% | 1.053,00 |
| 02.01.2024 | 39,15 | 39,53 | 38,26 | 38,37 | -0,49% | 357,00 |
| 29.12.2023 | 39,03 | 39,03 | 38,40 | 38,56 | -1,86% | 885,00 |
| 27.12.2023 | 39,70 | 40,18 | 39,26 | 39,29 | -1,90% | 2.502,00 |
| 22.12.2023 | 39,43 | 40,05 | 39,34 | 40,05 | 0,98% | 1.850,00 |
| 21.12.2023 | 39,16 | 39,79 | 38,77 | 39,66 | -0,18% | 2.493,00 |