45,180$
1,35%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,43 | 45,69 | 44,68 | 45,19 | 1,37% | 3.074.495,00 |
| 25.07.2024 | 45,77 | 45,85 | 43,57 | 44,58 | -4,11% | 5.377.322,00 |
| 24.07.2024 | 46,99 | 47,45 | 46,13 | 46,49 | -1,84% | 2.133.617,00 |
| 23.07.2024 | 47,30 | 47,66 | 46,55 | 47,36 | -0,53% | 2.311.328,00 |
| 22.07.2024 | 47,13 | 47,87 | 46,64 | 47,61 | 2,10% | 2.544.189,00 |
| 19.07.2024 | 46,10 | 47,08 | 45,82 | 46,63 | 0,39% | 2.916.757,00 |
| 18.07.2024 | 48,33 | 48,33 | 46,15 | 46,45 | -2,15% | 4.765.203,00 |
| 17.07.2024 | 50,54 | 50,70 | 46,93 | 47,47 | -7,59% | 6.904.936,00 |
| 16.07.2024 | 52,34 | 52,43 | 50,90 | 51,37 | -1,63% | 2.022.222,00 |
| 15.07.2024 | 52,11 | 53,21 | 51,98 | 52,22 | -1,23% | 1.674.839,00 |
| 12.07.2024 | 53,85 | 53,85 | 52,76 | 52,87 | -1,58% | 2.201.285,00 |
| 11.07.2024 | 53,72 | 54,21 | 53,21 | 53,72 | 0,00% | 2.547.729,00 |
| 10.07.2024 | 50,18 | 53,80 | 50,00 | 53,72 | 9,66% | 5.806.568,00 |
| 09.07.2024 | 48,65 | 49,92 | 48,39 | 48,99 | 0,53% | 1.981.077,00 |
| 08.07.2024 | 49,80 | 49,83 | 48,26 | 48,73 | -2,40% | 3.807.713,00 |
| 05.07.2024 | 50,66 | 50,75 | 49,08 | 49,93 | -1,25% | 1.843.288,00 |
| 03.07.2024 | 50,30 | 51,09 | 50,02 | 50,56 | 1,67% | 1.651.589,00 |
| 02.07.2024 | 50,18 | 50,40 | 49,11 | 49,73 | -0,98% | 1.808.443,00 |
| 01.07.2024 | 49,68 | 50,68 | 49,44 | 50,22 | 2,07% | 2.097.372,00 |
| 28.06.2024 | 52,31 | 52,32 | 48,81 | 49,20 | -4,95% | 3.771.863,00 |
| 27.06.2024 | 50,91 | 51,84 | 50,54 | 51,76 | 2,52% | 2.769.601,00 |
| 26.06.2024 | 49,61 | 50,77 | 49,56 | 50,49 | 0,90% | 2.122.865,00 |
| 25.06.2024 | 50,23 | 50,49 | 49,19 | 50,04 | -0,79% | 2.420.571,00 |
| 24.06.2024 | 51,86 | 52,22 | 50,26 | 50,44 | -2,19% | 2.720.879,00 |
| 21.06.2024 | 51,96 | 52,15 | 50,62 | 51,57 | -1,24% | 2.207.595,00 |
| 20.06.2024 | 52,00 | 52,64 | 51,04 | 52,22 | -0,34% | 2.783.396,00 |
| 18.06.2024 | 51,00 | 52,81 | 50,96 | 52,40 | 2,16% | 2.359.183,00 |
| 17.06.2024 | 51,50 | 52,05 | 50,89 | 51,29 | -1,18% | 2.620.159,00 |
| 14.06.2024 | 52,58 | 53,00 | 51,71 | 51,90 | -1,93% | 2.251.074,00 |
| 13.06.2024 | 52,48 | 53,79 | 52,36 | 52,92 | 0,92% | 2.887.254,00 |
| 12.06.2024 | 51,60 | 52,64 | 51,10 | 52,44 | 3,21% | 3.031.205,00 |
| 11.06.2024 | 52,95 | 52,98 | 50,16 | 50,81 | -5,21% | 4.402.781,00 |
| 10.06.2024 | 53,50 | 54,24 | 53,28 | 53,60 | 0,37% | 2.007.920,00 |
| 07.06.2024 | 54,68 | 55,01 | 53,39 | 53,40 | -3,73% | 2.169.462,00 |
| 06.06.2024 | 54,25 | 55,73 | 54,01 | 55,47 | 2,19% | 2.598.570,00 |
| 05.06.2024 | 53,93 | 54,90 | 53,90 | 54,28 | 1,23% | 3.511.834,00 |
| 04.06.2024 | 53,24 | 53,77 | 51,75 | 53,62 | -0,89% | 4.036.569,00 |
| 03.06.2024 | 55,73 | 56,08 | 53,39 | 54,10 | -2,54% | 3.338.815,00 |
| 31.05.2024 | 54,86 | 56,24 | 54,62 | 55,51 | 1,35% | 4.629.735,00 |
| 30.05.2024 | 53,85 | 55,76 | 53,71 | 54,77 | 0,79% | 3.494.922,00 |
| 29.05.2024 | 53,51 | 54,65 | 52,67 | 54,34 | 0,39% | 2.973.311,00 |
| 28.05.2024 | 53,51 | 55,00 | 53,07 | 54,13 | 2,15% | 2.667.849,00 |
| 24.05.2024 | 52,00 | 53,90 | 51,72 | 52,99 | 2,51% | 2.535.009,00 |
| 23.05.2024 | 52,24 | 52,59 | 51,18 | 51,69 | -0,86% | 3.533.942,00 |
| 22.05.2024 | 53,46 | 53,58 | 51,85 | 52,14 | -2,96% | 3.439.366,00 |
| 21.05.2024 | 53,56 | 54,93 | 53,30 | 53,73 | -0,50% | 3.534.782,00 |
| 20.05.2024 | 53,91 | 54,54 | 53,29 | 54,00 | 1,79% | 4.341.685,00 |
| 17.05.2024 | 50,11 | 53,38 | 49,86 | 53,05 | 6,46% | 5.683.845,00 |
| 16.05.2024 | 49,88 | 50,24 | 49,37 | 49,83 | -0,28% | 2.766.848,00 |
| 15.05.2024 | 50,08 | 50,60 | 49,37 | 49,97 | -0,02% | 2.046.825,00 |
| 14.05.2024 | 49,16 | 50,16 | 49,00 | 49,98 | 2,04% | 2.732.868,00 |
| 13.05.2024 | 50,85 | 50,85 | 48,91 | 48,98 | -3,79% | 3.639.754,00 |
| 10.05.2024 | 52,74 | 53,17 | 50,50 | 50,91 | -2,53% | 2.829.318,00 |
| 09.05.2024 | 50,86 | 52,28 | 50,82 | 52,23 | 3,30% | 2.993.497,00 |
| 08.05.2024 | 51,10 | 51,65 | 49,96 | 50,56 | -2,30% | 2.994.125,00 |
| 07.05.2024 | 51,53 | 52,80 | 50,99 | 51,75 | 2,01% | 6.534.159,00 |
| 06.05.2024 | 48,73 | 50,95 | 48,71 | 50,73 | 4,79% | 4.909.842,00 |
| 03.05.2024 | 48,94 | 49,09 | 47,52 | 48,41 | -0,02% | 2.224.703,00 |
| 02.05.2024 | 47,05 | 48,94 | 46,92 | 48,42 | 3,20% | 3.578.353,00 |
| 01.05.2024 | 47,67 | 48,20 | 46,63 | 46,92 | 2,83% | 6.484.948,00 |
| 30.04.2024 | 48,12 | 49,14 | 45,10 | 45,63 | -7,67% | 8.863.205,00 |
| 29.04.2024 | 49,66 | 50,60 | 48,42 | 49,42 | 0,14% | 5.508.809,00 |
| 26.04.2024 | 49,38 | 49,65 | 48,29 | 49,35 | 0,39% | 3.083.385,00 |
| 25.04.2024 | 48,63 | 49,78 | 47,88 | 49,16 | 0,82% | 2.030.835,00 |
| 24.04.2024 | 48,72 | 49,52 | 48,10 | 48,76 | 0,16% | 2.881.481,00 |
| 23.04.2024 | 47,20 | 48,92 | 47,01 | 48,68 | 2,94% | 3.699.313,00 |
| 22.04.2024 | 47,57 | 47,96 | 46,67 | 47,29 | -1,68% | 4.047.686,00 |
| 19.04.2024 | 47,91 | 48,90 | 47,72 | 48,10 | -0,15% | 2.203.077,00 |
| 18.04.2024 | 48,47 | 49,28 | 47,84 | 48,17 | -0,50% | 2.533.584,00 |
| 17.04.2024 | 48,59 | 49,66 | 47,98 | 48,41 | 0,46% | 2.665.852,00 |
| 16.04.2024 | 47,77 | 48,80 | 46,27 | 48,19 | -0,27% | 4.572.584,00 |
| 15.04.2024 | 49,80 | 50,79 | 47,90 | 48,32 | -2,56% | 4.655.015,00 |
| 12.04.2024 | 51,10 | 52,64 | 49,16 | 49,59 | -1,74% | 8.956.420,00 |
| 11.04.2024 | 49,31 | 50,93 | 48,44 | 50,47 | 2,66% | 5.881.686,00 |
| 10.04.2024 | 47,34 | 49,35 | 47,02 | 49,16 | 2,63% | 4.290.874,00 |
| 09.04.2024 | 49,37 | 49,50 | 46,94 | 47,90 | -1,74% | 3.427.199,00 |
| 08.04.2024 | 49,26 | 49,26 | 47,19 | 48,75 | -0,93% | 4.161.976,00 |
| 05.04.2024 | 48,43 | 50,08 | 47,80 | 49,21 | 1,76% | 3.315.227,00 |
| 04.04.2024 | 49,53 | 50,43 | 48,22 | 48,36 | -3,01% | 6.142.299,00 |
| 03.04.2024 | 47,86 | 49,98 | 47,74 | 49,86 | 4,57% | 7.506.781,00 |
| 02.04.2024 | 46,26 | 47,69 | 45,71 | 47,68 | 1,99% | 4.701.754,00 |
| 01.04.2024 | 44,50 | 46,89 | 44,23 | 46,75 | 7,92% | 7.548.022,00 |
| 28.03.2024 | 42,75 | 43,79 | 42,64 | 43,32 | 1,43% | 4.247.615,00 |
| 27.03.2024 | 42,12 | 42,73 | 41,80 | 42,71 | 1,45% | 2.063.852,00 |
| 26.03.2024 | 42,18 | 42,71 | 41,32 | 42,10 | 0,31% | 2.082.076,00 |
| 25.03.2024 | 43,42 | 44,20 | 41,93 | 41,97 | -2,82% | 3.623.681,00 |
| 22.03.2024 | 42,64 | 43,43 | 42,34 | 43,19 | 1,29% | 2.573.273,00 |
| 21.03.2024 | 42,44 | 43,00 | 42,00 | 42,64 | 1,57% | 3.030.436,00 |
| 20.03.2024 | 40,92 | 42,23 | 40,81 | 41,98 | 1,99% | 2.710.972,00 |
| 19.03.2024 | 41,56 | 41,65 | 40,36 | 41,16 | -1,88% | 3.398.608,00 |
| 18.03.2024 | 41,40 | 42,30 | 40,90 | 41,95 | 2,04% | 4.513.112,00 |
| 15.03.2024 | 40,08 | 41,76 | 39,78 | 41,11 | 2,90% | 6.702.312,00 |
| 14.03.2024 | 39,31 | 40,33 | 39,02 | 39,95 | 0,96% | 5.334.787,00 |
| 13.03.2024 | 42,10 | 42,74 | 39,13 | 39,57 | -5,70% | 9.191.621,00 |
| 12.03.2024 | 40,96 | 42,15 | 40,66 | 41,96 | 2,92% | 3.718.561,00 |
| 11.03.2024 | 40,88 | 41,30 | 40,30 | 40,77 | -1,12% | 4.034.251,00 |
| 08.03.2024 | 44,36 | 44,47 | 40,70 | 41,23 | -6,44% | 6.576.281,00 |
| 07.03.2024 | 41,70 | 44,09 | 41,67 | 44,07 | 5,86% | 6.182.725,00 |
| 06.03.2024 | 41,25 | 41,86 | 41,17 | 41,63 | 1,88% | 3.280.860,00 |
| 05.03.2024 | 41,19 | 41,98 | 40,78 | 40,86 | -1,07% | 2.606.097,00 |