98,230$
2,29%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 97,80 | 98,77 | 96,66 | 97,98 | 2,03% | 1.928.709,00 |
| 18.08.2026 | 96,42 | 97,25 | 93,91 | 96,03 | -2,59% | 2.585.760,00 |
| 17.08.2026 | 97,86 | 100,65 | 97,01 | 98,58 | 0,86% | 1.948.805,00 |
| 14.08.2026 | 97,40 | 99,74 | 97,40 | 97,74 | -0,01% | 2.170.859,00 |
| 13.08.2026 | 98,50 | 99,95 | 97,50 | 97,75 | -1,29% | 2.014.339,00 |
| 12.08.2026 | 99,60 | 100,14 | 97,71 | 99,03 | 0,30% | 2.543.552,00 |
| 11.08.2026 | 98,21 | 99,58 | 97,75 | 98,73 | 1,46% | 1.600.947,00 |
| 10.08.2026 | 98,33 | 99,08 | 96,76 | 97,31 | -0,08% | 1.940.183,00 |
| 07.08.2026 | 96,17 | 97,89 | 94,80 | 97,39 | 4,03% | 3.220.143,00 |
| 06.08.2026 | 93,61 | 96,40 | 92,70 | 93,62 | -0,69% | 2.421.235,00 |
| 05.08.2026 | 94,49 | 95,90 | 93,80 | 94,27 | 1,27% | 3.268.434,00 |
| 04.08.2026 | 91,06 | 94,82 | 91,00 | 93,09 | 3,76% | 3.948.845,00 |
| 03.08.2026 | 85,60 | 89,91 | 85,02 | 89,72 | 3,87% | 2.901.026,00 |
| 31.07.2026 | 90,63 | 91,41 | 83,93 | 86,38 | -2,10% | 5.599.296,00 |
| 30.07.2026 | 86,79 | 88,38 | 86,15 | 88,23 | 4,33% | 4.085.248,00 |
| 29.07.2026 | 86,60 | 86,95 | 83,50 | 84,57 | -2,75% | 3.135.243,00 |
| 28.07.2026 | 87,29 | 87,77 | 84,52 | 86,96 | -2,67% | 3.237.590,00 |
| 27.07.2026 | 90,59 | 91,75 | 87,75 | 89,35 | 1,70% | 2.726.869,00 |
| 24.07.2026 | 89,35 | 89,47 | 86,31 | 87,86 | -1,65% | 3.828.858,00 |
| 23.07.2026 | 88,88 | 90,48 | 88,07 | 89,33 | -1,15% | 3.195.136,00 |
| 22.07.2026 | 90,35 | 92,06 | 89,86 | 90,37 | 1,91% | 4.051.033,00 |
| 21.07.2026 | 86,48 | 88,86 | 85,89 | 88,68 | 4,51% | 4.941.324,00 |
| 20.07.2026 | 85,42 | 85,68 | 84,36 | 84,85 | -0,90% | 4.458.477,00 |
| 17.07.2026 | 85,71 | 86,73 | 83,15 | 85,62 | -1,99% | 5.202.663,00 |
| 16.07.2026 | 89,48 | 89,52 | 86,44 | 87,36 | -3,98% | 5.026.668,00 |
| 15.07.2026 | 92,57 | 93,19 | 89,32 | 90,98 | -0,64% | 3.705.259,00 |
| 14.07.2026 | 91,80 | 93,00 | 91,17 | 91,57 | 1,52% | 4.058.435,00 |
| 13.07.2026 | 94,40 | 95,24 | 89,22 | 90,20 | -6,03% | 6.075.055,00 |
| 10.07.2026 | 96,50 | 97,74 | 95,07 | 95,99 | 0,26% | 2.322.210,00 |
| 09.07.2026 | 95,50 | 96,75 | 95,16 | 95,74 | 1,07% | 2.053.850,00 |
| 08.07.2026 | 93,03 | 94,94 | 91,60 | 94,73 | 0,06% | 2.405.651,00 |
| 07.07.2026 | 95,48 | 96,06 | 92,92 | 94,67 | -2,90% | 3.411.919,00 |
| 06.07.2026 | 97,11 | 100,19 | 97,11 | 97,50 | 0,99% | 2.621.777,00 |
| 02.07.2026 | 98,75 | 101,87 | 94,79 | 96,54 | -0,87% | 3.810.881,00 |
| 01.07.2026 | 101,17 | 104,20 | 96,82 | 97,39 | -4,39% | 4.000.990,00 |
| 30.06.2026 | 102,63 | 103,47 | 99,80 | 101,86 | -1,56% | 3.229.624,00 |
| 29.06.2026 | 104,51 | 104,90 | 101,33 | 103,47 | -0,98% | 2.057.956,00 |
| 26.06.2026 | 102,52 | 106,63 | 101,70 | 104,49 | 0,88% | 2.349.908,00 |
| 25.06.2026 | 106,93 | 108,12 | 102,17 | 103,58 | -2,87% | 2.964.599,00 |
| 24.06.2026 | 107,58 | 108,56 | 104,51 | 106,64 | -2,07% | 2.784.138,00 |
| 23.06.2026 | 103,79 | 111,49 | 103,62 | 108,89 | 1,70% | 3.707.313,00 |
| 22.06.2026 | 106,16 | 108,52 | 104,29 | 107,07 | 0,54% | 2.539.636,00 |
| 18.06.2026 | 107,24 | 109,56 | 105,82 | 106,49 | 0,78% | 3.099.515,00 |
| 17.06.2026 | 108,75 | 109,63 | 105,53 | 105,67 | -2,05% | 2.436.766,00 |
| 16.06.2026 | 107,06 | 110,37 | 105,77 | 107,88 | 0,80% | 2.538.996,00 |
| 15.06.2026 | 105,03 | 107,95 | 104,49 | 107,02 | 6,00% | 3.321.025,00 |
| 12.06.2026 | 100,00 | 101,97 | 99,38 | 100,96 | 2,01% | 2.551.131,00 |
| 11.06.2026 | 96,26 | 99,65 | 94,55 | 98,97 | 4,15% | 4.543.880,00 |
| 10.06.2026 | 100,01 | 101,58 | 93,83 | 95,03 | -7,08% | 6.915.193,00 |
| 09.06.2026 | 105,94 | 106,87 | 98,57 | 102,27 | -3,01% | 4.222.859,00 |
| 08.06.2026 | 106,79 | 107,04 | 104,67 | 105,44 | 1,93% | 2.156.580,00 |
| 05.06.2026 | 112,28 | 112,50 | 102,45 | 103,44 | -9,28% | 3.894.346,00 |
| 04.06.2026 | 113,88 | 114,85 | 112,40 | 114,02 | -0,47% | 2.060.842,00 |
| 03.06.2026 | 119,57 | 120,66 | 112,55 | 114,56 | -4,94% | 3.835.908,00 |
| 02.06.2026 | 112,83 | 122,30 | 112,20 | 120,51 | 7,03% | 4.664.437,00 |
| 01.06.2026 | 110,83 | 114,36 | 109,11 | 112,59 | -0,10% | 2.630.531,00 |
| 29.05.2026 | 111,00 | 113,80 | 108,64 | 112,70 | 1,87% | 3.036.100,00 |
| 28.05.2026 | 106,33 | 111,32 | 105,56 | 110,63 | 2,97% | 2.760.822,00 |
| 27.05.2026 | 107,25 | 109,17 | 105,81 | 107,44 | -0,67% | 2.044.718,00 |
| 26.05.2026 | 107,39 | 108,96 | 105,38 | 108,17 | 3,26% | 2.886.582,00 |
| 22.05.2026 | 105,66 | 106,38 | 103,68 | 104,75 | -0,55% | 2.558.170,00 |
| 21.05.2026 | 104,44 | 106,90 | 102,46 | 105,33 | 1,26% | 2.884.343,00 |
| 20.05.2026 | 105,09 | 106,15 | 103,30 | 104,02 | 0,48% | 2.427.270,00 |
| 19.05.2026 | 103,50 | 104,79 | 101,95 | 103,52 | -1,54% | 3.308.595,00 |
| 18.05.2026 | 107,38 | 108,60 | 103,43 | 105,14 | -2,20% | 3.257.955,00 |
| 15.05.2026 | 109,56 | 110,00 | 107,25 | 107,51 | -4,44% | 3.080.320,00 |
| 14.05.2026 | 114,99 | 115,18 | 110,12 | 112,51 | -2,50% | 3.124.193,00 |
| 13.05.2026 | 115,77 | 116,75 | 112,02 | 115,39 | -1,32% | 3.338.263,00 |
| 12.05.2026 | 117,50 | 118,45 | 112,35 | 116,93 | -2,67% | 3.796.571,00 |
| 11.05.2026 | 114,23 | 121,54 | 113,20 | 120,14 | 2,90% | 3.105.203,00 |
| 08.05.2026 | 120,26 | 120,44 | 116,05 | 116,75 | -1,65% | 2.182.425,00 |
| 07.05.2026 | 123,42 | 124,00 | 118,03 | 118,71 | -4,08% | 3.039.382,00 |
| 06.05.2026 | 117,60 | 124,57 | 116,50 | 123,76 | 8,13% | 3.759.084,00 |
| 05.05.2026 | 122,30 | 124,72 | 113,30 | 114,46 | -3,21% | 5.383.320,00 |
| 04.05.2026 | 120,50 | 122,35 | 118,09 | 118,26 | -1,94% | 3.231.127,00 |
| 01.05.2026 | 121,90 | 122,39 | 117,90 | 120,60 | -1,98% | 2.168.704,00 |
| 30.04.2026 | 116,06 | 123,14 | 115,76 | 123,04 | 7,66% | 2.907.267,00 |
| 29.04.2026 | 116,54 | 116,92 | 111,86 | 114,29 | -1,74% | 2.251.404,00 |
| 28.04.2026 | 119,97 | 121,79 | 115,48 | 116,31 | -5,52% | 3.151.241,00 |
| 27.04.2026 | 122,00 | 124,81 | 120,30 | 123,11 | 0,79% | 1.953.654,00 |
| 24.04.2026 | 125,40 | 125,60 | 121,91 | 122,15 | -1,37% | 2.285.748,00 |
| 23.04.2026 | 129,14 | 131,21 | 121,75 | 123,85 | -2,07% | 4.360.260,00 |
| 22.04.2026 | 118,91 | 126,60 | 118,10 | 126,47 | 8,46% | 3.808.165,00 |
| 21.04.2026 | 124,00 | 124,50 | 116,45 | 116,61 | -5,67% | 3.727.079,00 |
| 20.04.2026 | 120,12 | 123,69 | 117,68 | 123,62 | 2,45% | 2.814.910,00 |
| 17.04.2026 | 121,02 | 123,69 | 117,61 | 120,66 | 0,32% | 4.220.501,00 |
| 16.04.2026 | 121,09 | 122,75 | 119,59 | 120,27 | 0,97% | 3.341.079,00 |
| 15.04.2026 | 116,73 | 121,34 | 115,20 | 119,11 | 2,63% | 3.101.445,00 |
| 14.04.2026 | 119,50 | 119,50 | 114,74 | 116,06 | -0,55% | 3.372.252,00 |
| 13.04.2026 | 115,00 | 116,71 | 113,56 | 116,70 | 0,57% | 2.641.651,00 |
| 10.04.2026 | 116,82 | 119,15 | 115,90 | 116,04 | 0,43% | 2.134.480,00 |
| 09.04.2026 | 115,20 | 116,61 | 112,83 | 115,54 | -0,31% | 2.185.239,00 |
| 08.04.2026 | 116,00 | 119,80 | 114,95 | 115,90 | 5,14% | 3.454.505,00 |
| 07.04.2026 | 109,57 | 111,10 | 107,77 | 110,23 | -0,23% | 1.756.661,00 |
| 06.04.2026 | 112,31 | 114,36 | 109,33 | 110,48 | -1,86% | 1.693.344,00 |
| 02.04.2026 | 106,15 | 112,74 | 106,01 | 112,57 | 1,30% | 2.348.601,00 |
| 01.04.2026 | 111,60 | 114,46 | 110,74 | 111,13 | 2,32% | 2.818.340,00 |
| 31.03.2026 | 104,78 | 109,23 | 104,05 | 108,61 | 5,61% | 3.862.994,00 |
| 30.03.2026 | 104,54 | 106,29 | 101,28 | 102,84 | -1,04% | 2.679.466,00 |
| 27.03.2026 | 102,77 | 105,68 | 101,38 | 103,92 | -0,72% | 3.182.799,00 |