73,390$
-2,06%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 72,91 | 73,63 | 70,82 | 72,93 | -2,67% | 6.061.785,00 |
| 31.07.2025 | 79,95 | 80,06 | 73,86 | 74,93 | -3,63% | 7.731.667,00 |
| 30.07.2025 | 77,81 | 79,05 | 76,80 | 77,75 | -1,19% | 4.344.795,00 |
| 29.07.2025 | 79,17 | 80,32 | 78,18 | 78,69 | -0,57% | 3.678.574,00 |
| 28.07.2025 | 79,88 | 79,90 | 77,90 | 79,14 | -0,58% | 3.498.706,00 |
| 25.07.2025 | 79,53 | 79,92 | 77,71 | 79,60 | -0,40% | 3.508.713,00 |
| 24.07.2025 | 79,15 | 80,06 | 78,87 | 79,92 | 0,97% | 3.642.723,00 |
| 23.07.2025 | 77,50 | 79,90 | 77,44 | 79,15 | 1,60% | 4.884.909,00 |
| 22.07.2025 | 76,51 | 78,36 | 75,45 | 77,90 | 1,06% | 5.276.521,00 |
| 21.07.2025 | 79,29 | 79,35 | 76,21 | 77,08 | -2,39% | 4.915.109,00 |
| 18.07.2025 | 78,53 | 80,05 | 77,38 | 78,97 | 1,36% | 4.633.373,00 |
| 17.07.2025 | 76,00 | 78,51 | 75,41 | 77,91 | 2,26% | 5.336.513,00 |
| 16.07.2025 | 76,27 | 76,75 | 74,51 | 76,19 | 0,51% | 4.170.818,00 |
| 15.07.2025 | 76,05 | 76,56 | 73,63 | 75,80 | 0,88% | 6.020.412,00 |
| 14.07.2025 | 72,40 | 75,41 | 72,00 | 75,14 | 3,36% | 6.186.574,00 |
| 11.07.2025 | 70,65 | 72,85 | 70,42 | 72,70 | 2,65% | 4.033.719,00 |
| 10.07.2025 | 71,53 | 71,87 | 69,32 | 70,82 | -1,02% | 6.214.477,00 |
| 09.07.2025 | 71,73 | 72,49 | 70,71 | 71,55 | -0,54% | 4.094.134,00 |
| 08.07.2025 | 74,86 | 75,16 | 70,39 | 71,94 | -4,32% | 6.403.352,00 |
| 07.07.2025 | 72,51 | 75,21 | 71,66 | 75,19 | 2,37% | 5.644.919,00 |
| 03.07.2025 | 72,00 | 73,50 | 71,24 | 73,45 | 2,50% | 2.773.981,00 |
| 02.07.2025 | 71,46 | 72,31 | 70,68 | 71,66 | -0,01% | 4.777.592,00 |
| 01.07.2025 | 73,80 | 73,94 | 71,26 | 71,67 | -3,45% | 6.099.452,00 |
| 30.06.2025 | 74,00 | 74,42 | 72,50 | 74,23 | 1,31% | 4.048.493,00 |
| 27.06.2025 | 74,72 | 75,42 | 72,37 | 73,27 | -1,60% | 8.007.466,00 |
| 26.06.2025 | 72,65 | 75,01 | 71,82 | 74,46 | 4,24% | 7.793.258,00 |
| 25.06.2025 | 72,10 | 72,67 | 71,09 | 71,43 | -1,26% | 3.874.619,00 |
| 24.06.2025 | 70,11 | 72,79 | 69,96 | 72,34 | 3,76% | 5.753.419,00 |
| 23.06.2025 | 67,66 | 70,58 | 67,60 | 69,72 | 2,12% | 5.048.860,00 |
| 20.06.2025 | 69,88 | 69,97 | 67,76 | 68,27 | -2,01% | 5.507.663,00 |
| 18.06.2025 | 69,35 | 70,30 | 68,86 | 69,67 | 0,61% | 4.390.088,00 |
| 17.06.2025 | 69,78 | 69,92 | 68,56 | 69,25 | -0,16% | 4.173.195,00 |
| 16.06.2025 | 68,93 | 71,31 | 68,27 | 69,36 | 4,05% | 11.131.255,00 |
| 13.06.2025 | 65,54 | 66,80 | 64,84 | 66,66 | 0,79% | 5.083.245,00 |
| 12.06.2025 | 65,44 | 67,25 | 65,44 | 66,14 | -0,29% | 4.427.278,00 |
| 11.06.2025 | 64,51 | 67,41 | 64,19 | 66,33 | 3,92% | 7.855.076,00 |
| 10.06.2025 | 66,63 | 66,79 | 62,59 | 63,83 | -4,60% | 10.540.420,00 |
| 09.06.2025 | 63,20 | 68,12 | 63,17 | 66,91 | 10,74% | 15.902.674,00 |
| 06.06.2025 | 60,03 | 60,54 | 59,25 | 60,42 | 0,65% | 3.328.926,00 |
| 05.06.2025 | 59,95 | 60,35 | 59,10 | 60,03 | 0,13% | 3.379.237,00 |
| 04.06.2025 | 59,68 | 60,07 | 59,10 | 59,95 | 0,45% | 3.303.356,00 |
| 03.06.2025 | 60,71 | 60,97 | 58,91 | 59,68 | 2,58% | 5.771.583,00 |
| 02.06.2025 | 58,80 | 59,22 | 58,18 | 58,18 | -0,60% | 3.297.742,00 |
| 30.05.2025 | 58,44 | 58,92 | 57,63 | 58,53 | -1,05% | 5.413.277,00 |
| 29.05.2025 | 61,00 | 61,18 | 58,51 | 59,15 | -2,09% | 7.138.384,00 |
| 28.05.2025 | 60,38 | 61,25 | 60,08 | 60,41 | -0,10% | 7.370.826,00 |
| 27.05.2025 | 60,65 | 62,27 | 59,81 | 60,47 | 3,03% | 13.806.080,00 |
| 23.05.2025 | 56,07 | 58,75 | 55,11 | 58,69 | 11,13% | 13.341.308,00 |
| 22.05.2025 | 51,93 | 53,30 | 51,70 | 52,81 | 1,23% | 2.889.795,00 |
| 21.05.2025 | 52,16 | 53,22 | 51,84 | 52,17 | -0,44% | 3.020.162,00 |
| 20.05.2025 | 51,69 | 52,61 | 51,46 | 52,40 | 2,38% | 2.902.443,00 |
| 19.05.2025 | 50,34 | 51,34 | 50,03 | 51,18 | -0,18% | 3.005.114,00 |
| 16.05.2025 | 51,46 | 51,66 | 50,70 | 51,27 | -0,62% | 4.545.856,00 |
| 15.05.2025 | 52,77 | 52,91 | 51,10 | 51,59 | -3,21% | 5.854.909,00 |
| 14.05.2025 | 52,16 | 53,48 | 51,82 | 53,30 | 2,58% | 4.699.224,00 |
| 13.05.2025 | 51,53 | 52,48 | 51,09 | 51,96 | 1,56% | 4.523.130,00 |
| 12.05.2025 | 52,45 | 52,60 | 50,70 | 51,16 | 0,85% | 5.051.966,00 |
| 09.05.2025 | 49,41 | 50,94 | 48,81 | 50,73 | 3,03% | 5.168.006,00 |
| 08.05.2025 | 50,35 | 50,97 | 49,15 | 49,24 | -1,01% | 4.494.356,00 |
| 07.05.2025 | 48,06 | 49,97 | 47,87 | 49,74 | 3,30% | 5.281.139,00 |
| 06.05.2025 | 45,49 | 48,48 | 45,42 | 48,15 | 3,75% | 5.618.969,00 |
| 05.05.2025 | 46,77 | 46,80 | 45,78 | 46,41 | -1,28% | 2.624.235,00 |
| 02.05.2025 | 46,50 | 47,74 | 46,25 | 47,01 | 3,30% | 4.139.335,00 |
| 01.05.2025 | 46,00 | 46,53 | 44,52 | 45,51 | 0,80% | 4.881.994,00 |
| 30.04.2025 | 44,82 | 45,43 | 43,83 | 45,15 | -0,59% | 3.501.239,00 |
| 29.04.2025 | 45,32 | 45,98 | 44,84 | 45,42 | 0,22% | 2.708.171,00 |
| 28.04.2025 | 43,85 | 45,46 | 43,74 | 45,32 | 3,02% | 3.309.796,00 |
| 25.04.2025 | 43,45 | 44,18 | 43,21 | 43,99 | 0,23% | 2.341.129,00 |
| 24.04.2025 | 42,23 | 43,98 | 42,10 | 43,89 | 4,57% | 3.173.838,00 |
| 23.04.2025 | 41,60 | 42,58 | 41,30 | 41,97 | 4,45% | 4.548.907,00 |
| 22.04.2025 | 40,19 | 40,73 | 39,89 | 40,18 | 1,44% | 2.580.911,00 |
| 21.04.2025 | 41,19 | 41,41 | 38,98 | 39,61 | -3,81% | 3.145.952,00 |
| 17.04.2025 | 41,24 | 41,69 | 40,83 | 41,18 | -0,24% | 2.257.474,00 |
| 16.04.2025 | 40,44 | 42,05 | 40,44 | 41,28 | 1,15% | 3.345.096,00 |
| 15.04.2025 | 41,38 | 41,97 | 40,79 | 40,81 | -1,21% | 2.421.737,00 |
| 14.04.2025 | 41,94 | 42,04 | 40,53 | 41,31 | 1,15% | 2.997.785,00 |
| 11.04.2025 | 38,59 | 41,39 | 38,59 | 40,84 | 5,58% | 4.790.528,00 |
| 10.04.2025 | 38,85 | 39,84 | 37,77 | 38,68 | -3,42% | 4.305.686,00 |
| 09.04.2025 | 36,49 | 41,04 | 36,03 | 40,05 | 9,19% | 6.838.847,00 |
| 08.04.2025 | 38,79 | 38,97 | 36,01 | 36,68 | -1,29% | 4.940.621,00 |
| 07.04.2025 | 36,00 | 39,27 | 35,00 | 37,16 | -1,77% | 6.239.771,00 |
| 04.04.2025 | 39,62 | 40,01 | 36,43 | 37,83 | -7,53% | 9.420.297,00 |
| 03.04.2025 | 40,72 | 41,81 | 40,43 | 40,91 | -3,67% | 5.631.432,00 |
| 02.04.2025 | 41,02 | 42,63 | 41,02 | 42,47 | 1,60% | 2.367.765,00 |
| 01.04.2025 | 41,85 | 42,29 | 40,50 | 41,80 | 1,55% | 3.071.071,00 |
| 31.03.2025 | 40,56 | 41,39 | 40,44 | 41,16 | -1,60% | 4.832.666,00 |
| 28.03.2025 | 42,28 | 43,25 | 41,62 | 41,83 | -1,88% | 2.481.725,00 |
| 27.03.2025 | 42,94 | 43,33 | 42,19 | 42,63 | -1,43% | 2.260.834,00 |
| 26.03.2025 | 44,45 | 44,61 | 42,97 | 43,25 | -2,77% | 2.640.941,00 |
| 25.03.2025 | 45,54 | 45,87 | 44,05 | 44,48 | -2,75% | 2.775.048,00 |
| 24.03.2025 | 45,36 | 46,21 | 45,06 | 45,74 | 2,72% | 2.388.446,00 |
| 21.03.2025 | 44,64 | 45,02 | 44,02 | 44,53 | -0,71% | 2.993.192,00 |
| 20.03.2025 | 43,66 | 45,81 | 43,66 | 44,85 | 1,49% | 4.191.913,00 |
| 19.03.2025 | 43,54 | 44,34 | 43,39 | 44,19 | 2,55% | 3.029.765,00 |
| 18.03.2025 | 43,20 | 43,48 | 42,38 | 43,09 | -0,55% | 2.389.936,00 |
| 17.03.2025 | 42,57 | 43,68 | 42,55 | 43,33 | 2,02% | 2.481.535,00 |
| 14.03.2025 | 42,54 | 43,13 | 42,16 | 42,47 | 1,58% | 3.951.411,00 |
| 13.03.2025 | 42,38 | 43,11 | 41,42 | 41,81 | -1,85% | 3.382.512,00 |
| 12.03.2025 | 43,52 | 43,84 | 42,15 | 42,60 | 2,08% | 4.787.117,00 |
| 11.03.2025 | 40,69 | 42,48 | 40,32 | 41,73 | 2,68% | 4.299.534,00 |