59,250$
-2,74%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 61,19 | 61,60 | 58,65 | 59,25 | -2,74% | 502.078,00 |
| 21.11.2024 | 58,70 | 60,98 | 58,05 | 60,92 | 5,75% | 1.094.322,00 |
| 20.11.2024 | 58,27 | 59,24 | 56,69 | 57,61 | 0,26% | 4.407.084,00 |
| 19.11.2024 | 56,18 | 57,84 | 55,58 | 57,46 | 2,79% | 4.924.663,00 |
| 18.11.2024 | 54,28 | 57,31 | 54,06 | 55,90 | 4,31% | 6.794.729,00 |
| 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% | 3.355.835,00 |
| 13.11.2024 | 55,66 | 56,00 | 52,38 | 52,98 | -2,63% | 5.070.850,00 |
| 12.11.2024 | 51,51 | 54,67 | 51,33 | 54,41 | 4,47% | 6.121.644,00 |
| 11.11.2024 | 52,70 | 52,75 | 50,91 | 52,08 | -0,88% | 3.119.453,00 |
| 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% | 5.743.997,00 |
| 06.11.2024 | 52,60 | 52,60 | 50,78 | 51,21 | -0,10% | 5.876.259,00 |
| 05.11.2024 | 51,59 | 51,98 | 50,96 | 51,26 | 0,22% | 2.843.993,00 |
| 04.11.2024 | 51,24 | 51,75 | 50,16 | 51,15 | -2,57% | 4.424.048,00 |
| 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% | 4.851.713,00 |
| 30.10.2024 | 54,56 | 54,73 | 53,59 | 53,98 | -1,44% | 2.785.684,00 |
| 29.10.2024 | 55,00 | 55,47 | 54,36 | 54,77 | -0,73% | 2.425.090,00 |
| 28.10.2024 | 53,26 | 55,75 | 53,05 | 55,17 | 2,57% | 4.222.946,00 |
| 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% | 4.762.071,00 |
| 23.10.2024 | 56,19 | 56,25 | 53,30 | 54,08 | -4,59% | 6.136.767,00 |
| 22.10.2024 | 57,15 | 57,61 | 55,31 | 56,68 | -2,14% | 4.652.994,00 |
| 21.10.2024 | 58,50 | 58,72 | 57,42 | 57,92 | -0,17% | 4.532.157,00 |
| 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% | 9.037.481,00 |
| 16.10.2024 | 53,38 | 55,97 | 53,05 | 55,78 | 7,87% | 10.191.478,00 |
| 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% | 3.196.227,00 |
| 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% | 2.281.418,00 |
| 09.10.2024 | 51,01 | 51,01 | 49,73 | 50,58 | -1,94% | 4.164.922,00 |
| 08.10.2024 | 50,28 | 51,92 | 50,20 | 51,58 | 0,31% | 3.316.678,00 |
| 07.10.2024 | 51,50 | 52,32 | 50,63 | 51,42 | -0,81% | 4.390.411,00 |
| 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% | 4.821.377,00 |
| 02.10.2024 | 48,72 | 49,76 | 48,53 | 49,44 | 1,64% | 3.131.141,00 |
| 01.10.2024 | 48,07 | 48,92 | 47,64 | 48,64 | 1,84% | 3.638.011,00 |
| 30.09.2024 | 47,96 | 48,33 | 47,40 | 47,76 | -0,46% | 5.037.623,00 |
| 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% | 6.726.056,00 |
| 25.09.2024 | 46,70 | 48,09 | 46,54 | 47,59 | 1,75% | 4.494.848,00 |
| 24.09.2024 | 47,32 | 47,48 | 46,28 | 46,77 | 1,63% | 4.325.908,00 |
| 23.09.2024 | 45,44 | 46,83 | 44,87 | 46,02 | 3,65% | 7.585.247,00 |
| 20.09.2024 | 43,49 | 44,95 | 43,25 | 44,40 | 8,08% | 10.165.371,00 |
| 19.09.2024 | 41,46 | 41,65 | 40,70 | 41,08 | 2,42% | 2.188.825,00 |
| 18.09.2024 | 40,30 | 41,05 | 39,80 | 40,11 | -0,47% | 2.237.127,00 |
| 17.09.2024 | 41,05 | 41,18 | 40,14 | 40,30 | -0,71% | 2.928.606,00 |
| 16.09.2024 | 40,52 | 40,75 | 39,94 | 40,59 | 0,64% | 1.981.225,00 |
| 13.09.2024 | 40,92 | 41,08 | 39,68 | 40,33 | -1,01% | 2.943.279,00 |
| 12.09.2024 | 40,38 | 41,29 | 40,23 | 40,74 | 1,90% | 4.386.035,00 |
| 11.09.2024 | 37,95 | 40,26 | 37,86 | 39,98 | 6,05% | 8.168.641,00 |
| 10.09.2024 | 37,24 | 37,71 | 36,86 | 37,70 | 1,78% | 2.781.804,00 |
| 09.09.2024 | 37,49 | 37,75 | 36,84 | 37,04 | 0,22% | 3.443.276,00 |
| 06.09.2024 | 37,83 | 38,07 | 35,89 | 36,96 | -2,99% | 4.793.760,00 |
| 05.09.2024 | 39,15 | 39,23 | 37,92 | 38,10 | -2,31% | 2.312.260,00 |
| 04.09.2024 | 37,88 | 39,82 | 37,85 | 39,00 | 2,77% | 4.565.060,00 |
| 03.09.2024 | 40,00 | 40,18 | 37,68 | 37,95 | -7,08% | 5.223.106,00 |
| 30.08.2024 | 40,39 | 40,87 | 40,15 | 40,84 | 1,47% | 2.646.938,00 |
| 29.08.2024 | 40,93 | 41,06 | 40,22 | 40,25 | -1,13% | 2.307.843,00 |
| 28.08.2024 | 41,20 | 41,61 | 40,36 | 40,71 | -2,84% | 2.874.280,00 |
| 27.08.2024 | 41,50 | 42,52 | 40,85 | 41,90 | -1,02% | 2.387.969,00 |
| 26.08.2024 | 43,54 | 44,45 | 42,14 | 42,33 | -0,66% | 4.248.594,00 |
| 23.08.2024 | 42,65 | 43,49 | 41,85 | 42,61 | 5,57% | 7.567.907,00 |
| 22.08.2024 | 41,52 | 42,02 | 40,19 | 40,36 | -2,54% | 3.256.181,00 |
| 21.08.2024 | 41,63 | 41,95 | 41,28 | 41,41 | 0,07% | 2.276.964,00 |
| 20.08.2024 | 41,24 | 41,90 | 40,94 | 41,38 | 0,39% | 2.522.290,00 |
| 19.08.2024 | 40,60 | 41,70 | 40,53 | 41,22 | 2,38% | 2.706.220,00 |
| 16.08.2024 | 40,51 | 40,66 | 39,76 | 40,26 | -1,28% | 3.300.422,00 |
| 15.08.2024 | 40,43 | 41,10 | 40,11 | 40,78 | 2,33% | 3.490.769,00 |
| 14.08.2024 | 39,79 | 40,48 | 39,58 | 39,85 | 1,61% | 2.812.579,00 |
| 13.08.2024 | 39,45 | 39,45 | 38,40 | 39,22 | 0,33% | 2.787.476,00 |
| 12.08.2024 | 39,93 | 40,79 | 38,39 | 39,09 | -1,16% | 4.011.592,00 |
| 09.08.2024 | 39,60 | 39,83 | 38,95 | 39,55 | 1,02% | 2.884.157,00 |
| 08.08.2024 | 38,73 | 39,51 | 37,94 | 39,15 | 2,73% | 3.904.416,00 |
| 07.08.2024 | 39,64 | 40,52 | 38,08 | 38,11 | -0,18% | 6.367.909,00 |
| 06.08.2024 | 37,60 | 38,99 | 36,64 | 38,18 | 3,47% | 7.937.642,00 |
| 05.08.2024 | 36,00 | 37,45 | 35,43 | 36,90 | -2,97% | 10.140.698,00 |
| 02.08.2024 | 40,05 | 40,06 | 37,77 | 38,03 | -7,29% | 9.842.671,00 |
| 01.08.2024 | 44,35 | 44,44 | 40,62 | 41,02 | -9,83% | 8.498.194,00 |
| 31.07.2024 | 45,00 | 45,97 | 43,63 | 45,49 | 2,73% | 5.972.024,00 |
| 30.07.2024 | 44,30 | 44,84 | 43,65 | 44,28 | -0,81% | 3.063.910,00 |
| 29.07.2024 | 45,14 | 45,45 | 44,15 | 44,64 | -1,22% | 2.569.196,00 |
| 26.07.2024 | 45,43 | 45,69 | 44,68 | 45,19 | 1,37% | 3.115.481,00 |
| 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 |