49,000$
-1,27%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2025 | 49,80 | 49,94 | 48,52 | 49,07 | -1,13% | 761.014,00 |
| 12.02.2025 | 49,15 | 51,01 | 48,97 | 49,63 | -0,44% | 3.007.409,00 |
| 11.02.2025 | 50,14 | 50,55 | 49,50 | 49,85 | -1,01% | 2.350.946,00 |
| 10.02.2025 | 50,43 | 51,25 | 50,11 | 50,36 | 0,86% | 2.583.034,00 |
| 07.02.2025 | 48,90 | 50,72 | 48,80 | 49,93 | 2,53% | 3.547.309,00 |
| 06.02.2025 | 50,73 | 50,85 | 48,18 | 48,70 | -3,28% | 3.258.816,00 |
| 05.02.2025 | 50,25 | 50,98 | 49,60 | 50,35 | 0,06% | 3.527.470,00 |
| 04.02.2025 | 48,48 | 50,81 | 48,41 | 50,32 | 6,05% | 3.438.399,00 |
| 03.02.2025 | 47,44 | 48,56 | 46,88 | 47,45 | -4,03% | 5.019.580,00 |
| 31.01.2025 | 50,79 | 51,33 | 48,66 | 49,44 | -1,71% | 3.820.000,00 |
| 30.01.2025 | 51,00 | 51,64 | 49,97 | 50,30 | 0,46% | 5.199.704,00 |
| 29.01.2025 | 48,73 | 50,25 | 48,51 | 50,07 | 3,02% | 4.937.113,00 |
| 28.01.2025 | 48,10 | 48,67 | 46,54 | 48,60 | 2,29% | 7.211.220,00 |
| 27.01.2025 | 51,36 | 51,91 | 47,37 | 47,51 | -15,16% | 14.072.204,00 |
| 24.01.2025 | 57,55 | 58,33 | 55,21 | 56,00 | -1,51% | 6.097.453,00 |
| 23.01.2025 | 56,35 | 57,23 | 55,50 | 56,86 | 0,96% | 4.678.576,00 |
| 22.01.2025 | 54,71 | 57,23 | 54,09 | 56,32 | 5,15% | 6.819.835,00 |
| 21.01.2025 | 52,20 | 53,62 | 52,05 | 53,56 | 3,74% | 4.550.688,00 |
| 17.01.2025 | 49,52 | 52,59 | 49,21 | 51,63 | 4,28% | 6.237.018,00 |
| 16.01.2025 | 50,24 | 50,46 | 48,78 | 49,51 | -0,32% | 3.313.546,00 |
| 15.01.2025 | 50,47 | 50,48 | 49,66 | 49,67 | 1,24% | 2.332.218,00 |
| 14.01.2025 | 49,38 | 50,28 | 49,03 | 49,06 | 0,53% | 2.277.850,00 |
| 13.01.2025 | 48,79 | 49,79 | 48,18 | 48,80 | -0,89% | 2.833.463,00 |
| 10.01.2025 | 50,90 | 51,38 | 49,03 | 49,24 | -4,17% | 3.644.422,00 |
| 08.01.2025 | 51,62 | 51,62 | 49,55 | 51,38 | -0,39% | 5.201.364,00 |
| 07.01.2025 | 55,60 | 55,60 | 51,31 | 51,58 | -5,89% | 4.418.651,00 |
| 06.01.2025 | 53,95 | 56,16 | 53,95 | 54,81 | 3,18% | 3.816.677,00 |
| 03.01.2025 | 52,76 | 53,14 | 51,78 | 53,12 | 1,84% | 3.173.735,00 |
| 02.01.2025 | 51,27 | 52,79 | 51,01 | 52,16 | 1,50% | 3.608.461,00 |
| 31.12.2024 | 51,60 | 51,80 | 50,85 | 51,39 | 0,12% | 2.823.064,00 |
| 30.12.2024 | 51,89 | 52,45 | 51,20 | 51,33 | -2,21% | 2.038.573,00 |
| 27.12.2024 | 52,39 | 52,75 | 51,44 | 52,49 | -0,13% | 1.921.499,00 |
| 26.12.2024 | 52,58 | 53,00 | 51,52 | 52,56 | -0,11% | 1.245.977,00 |
| 24.12.2024 | 53,39 | 53,42 | 51,86 | 52,62 | -0,98% | 1.257.148,00 |
| 23.12.2024 | 52,13 | 53,30 | 52,13 | 53,14 | 1,33% | 1.828.003,00 |
| 20.12.2024 | 51,79 | 53,43 | 51,60 | 52,44 | -0,89% | 3.553.751,00 |
| 19.12.2024 | 52,48 | 53,29 | 51,76 | 52,91 | 1,89% | 3.636.788,00 |
| 18.12.2024 | 53,75 | 54,77 | 51,70 | 51,93 | -2,79% | 3.887.664,00 |
| 17.12.2024 | 53,15 | 53,67 | 52,35 | 53,42 | -1,42% | 3.681.927,00 |
| 16.12.2024 | 54,20 | 54,72 | 53,24 | 54,19 | -0,18% | 3.009.444,00 |
| 13.12.2024 | 55,83 | 56,25 | 54,26 | 54,29 | -3,05% | 3.750.804,00 |
| 12.12.2024 | 57,00 | 57,38 | 55,36 | 56,00 | -3,13% | 4.349.858,00 |
| 11.12.2024 | 56,67 | 57,90 | 56,05 | 57,81 | 2,46% | 3.031.548,00 |
| 10.12.2024 | 56,92 | 57,50 | 55,78 | 56,42 | -1,91% | 5.714.475,00 |
| 09.12.2024 | 61,90 | 61,90 | 57,33 | 57,52 | -5,80% | 5.394.343,00 |
| 06.12.2024 | 61,50 | 62,55 | 60,67 | 61,06 | -0,13% | 3.483.456,00 |
| 05.12.2024 | 59,58 | 61,42 | 59,25 | 61,14 | 2,57% | 3.574.448,00 |
| 04.12.2024 | 60,05 | 60,71 | 58,77 | 59,61 | 0,37% | 2.777.302,00 |
| 03.12.2024 | 58,87 | 59,64 | 57,74 | 59,39 | 0,95% | 2.685.590,00 |
| 02.12.2024 | 60,10 | 61,05 | 58,17 | 58,83 | -1,04% | 3.025.049,00 |
| 29.11.2024 | 58,60 | 60,55 | 58,30 | 59,45 | 2,84% | 2.813.774,00 |
| 27.11.2024 | 58,68 | 58,92 | 57,62 | 57,81 | -1,38% | 2.241.032,00 |
| 26.11.2024 | 57,33 | 58,91 | 57,11 | 58,62 | 0,88% | 2.966.204,00 |
| 25.11.2024 | 60,50 | 60,78 | 57,90 | 58,11 | -3,33% | 3.716.655,00 |
| 22.11.2024 | 60,16 | 60,52 | 58,64 | 60,11 | -1,35% | 3.873.548,00 |
| 21.11.2024 | 58,74 | 60,98 | 58,02 | 60,93 | 5,76% | 6.295.761,00 |
| 20.11.2024 | 58,37 | 59,24 | 56,69 | 57,61 | 0,26% | 4.440.393,00 |
| 19.11.2024 | 56,18 | 57,84 | 55,58 | 57,46 | 2,79% | 4.948.864,00 |
| 18.11.2024 | 54,36 | 57,31 | 54,06 | 55,90 | 4,31% | 6.857.298,00 |
| 15.11.2024 | 52,59 | 56,47 | 51,71 | 53,59 | 0,90% | 10.937.847,00 |
| 14.11.2024 | 52,75 | 54,09 | 52,71 | 53,11 | 0,25% | 3.413.220,00 |
| 13.11.2024 | 55,64 | 56,00 | 52,38 | 52,98 | -2,63% | 5.121.335,00 |
| 12.11.2024 | 51,60 | 54,67 | 51,33 | 54,41 | 4,47% | 6.283.150,00 |
| 11.11.2024 | 52,70 | 52,75 | 50,91 | 52,08 | -0,88% | 3.139.565,00 |
| 08.11.2024 | 53,75 | 54,11 | 51,84 | 52,54 | -1,94% | 4.050.761,00 |
| 07.11.2024 | 51,80 | 54,48 | 51,21 | 53,58 | 4,63% | 5.817.009,00 |
| 06.11.2024 | 52,60 | 52,60 | 50,78 | 51,21 | -0,10% | 5.921.445,00 |
| 05.11.2024 | 51,59 | 51,98 | 50,96 | 51,26 | 0,22% | 2.903.313,00 |
| 04.11.2024 | 51,24 | 51,75 | 50,16 | 51,15 | -2,57% | 4.587.658,00 |
| 01.11.2024 | 53,04 | 53,67 | 52,26 | 52,50 | 0,54% | 4.298.144,00 |
| 31.10.2024 | 53,42 | 53,70 | 51,31 | 52,22 | -3,26% | 4.988.906,00 |
| 30.10.2024 | 54,56 | 54,73 | 53,59 | 53,98 | -1,44% | 2.824.649,00 |
| 29.10.2024 | 55,00 | 55,47 | 54,36 | 54,77 | -0,73% | 2.473.524,00 |
| 28.10.2024 | 53,26 | 55,75 | 53,05 | 55,17 | 2,57% | 4.265.330,00 |
| 25.10.2024 | 53,80 | 54,87 | 53,46 | 53,79 | -0,11% | 3.510.143,00 |
| 24.10.2024 | 54,91 | 55,21 | 53,18 | 53,85 | -0,43% | 4.872.526,00 |
| 23.10.2024 | 56,19 | 56,25 | 53,30 | 54,08 | -4,59% | 6.296.260,00 |
| 22.10.2024 | 57,15 | 57,61 | 55,31 | 56,68 | -2,14% | 4.841.545,00 |
| 21.10.2024 | 58,50 | 58,72 | 57,42 | 57,92 | -0,17% | 4.551.341,00 |
| 18.10.2024 | 56,95 | 58,65 | 56,15 | 58,02 | 2,38% | 6.041.424,00 |
| 17.10.2024 | 55,55 | 57,55 | 55,05 | 56,67 | 1,60% | 9.244.964,00 |
| 16.10.2024 | 53,38 | 55,97 | 53,05 | 55,78 | 7,87% | 10.271.161,00 |
| 15.10.2024 | 52,04 | 52,45 | 50,12 | 51,71 | -0,33% | 5.008.304,00 |
| 14.10.2024 | 51,35 | 52,16 | 51,03 | 51,88 | 1,03% | 3.248.516,00 |
| 11.10.2024 | 49,89 | 51,61 | 49,89 | 51,35 | 1,70% | 2.628.483,00 |
| 10.10.2024 | 50,18 | 50,68 | 49,91 | 50,49 | -0,18% | 2.305.264,00 |
| 09.10.2024 | 51,01 | 51,01 | 49,73 | 50,58 | -1,94% | 4.187.238,00 |
| 08.10.2024 | 50,28 | 51,92 | 50,20 | 51,58 | 0,31% | 3.385.118,00 |
| 07.10.2024 | 51,50 | 52,32 | 50,63 | 51,42 | -0,81% | 4.488.310,00 |
| 04.10.2024 | 50,18 | 52,20 | 49,55 | 51,84 | 3,76% | 6.881.422,00 |
| 03.10.2024 | 50,00 | 50,19 | 49,29 | 49,96 | 1,05% | 4.937.730,00 |
| 02.10.2024 | 48,72 | 49,76 | 48,53 | 49,44 | 1,64% | 3.172.338,00 |
| 01.10.2024 | 48,07 | 48,92 | 47,64 | 48,64 | 1,84% | 3.675.383,00 |
| 30.09.2024 | 47,96 | 48,33 | 47,40 | 47,76 | -0,46% | 5.080.022,00 |
| 27.09.2024 | 48,24 | 48,65 | 47,62 | 47,98 | -0,17% | 3.185.731,00 |
| 26.09.2024 | 48,34 | 49,28 | 47,64 | 48,06 | 0,99% | 6.835.730,00 |
| 25.09.2024 | 46,70 | 48,09 | 46,54 | 47,59 | 1,75% | 4.659.406,00 |
| 24.09.2024 | 47,32 | 47,48 | 46,28 | 46,77 | 1,63% | 4.364.350,00 |
| 23.09.2024 | 45,44 | 46,83 | 44,87 | 46,02 | 3,65% | 7.757.839,00 |
| 20.09.2024 | 43,49 | 44,95 | 43,25 | 44,40 | 8,08% | 10.165.371,00 |