44,798€
-1,15%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 45,47 | 45,75 | 44,71 | 44,82 | -1,10% | 4.712,00 |
| 15.04.2024 | 46,01 | 47,80 | 45,07 | 45,32 | -2,52% | 17.615,00 |
| 12.04.2024 | 47,20 | 49,52 | 46,29 | 46,49 | -0,96% | 29.711,00 |
| 11.04.2024 | 46,00 | 47,52 | 45,40 | 46,94 | 2,39% | 19.781,00 |
| 10.04.2024 | 43,73 | 45,85 | 43,29 | 45,85 | 3,86% | 11.253,00 |
| 09.04.2024 | 44,72 | 45,11 | 43,18 | 44,14 | -1,35% | 14.261,00 |
| 08.04.2024 | 45,09 | 46,19 | 43,51 | 44,75 | -1,62% | 14.589,00 |
| 05.04.2024 | 44,50 | 46,27 | 44,31 | 45,48 | 1,89% | 7.306,00 |
| 04.04.2024 | 45,76 | 46,38 | 44,60 | 44,64 | -2,97% | 23.807,00 |
| 03.04.2024 | 44,37 | 46,18 | 44,31 | 46,00 | 3,87% | 31.988,00 |
| 02.04.2024 | 42,75 | 44,30 | 42,49 | 44,29 | 9,89% | 33.422,00 |
| 28.03.2024 | 39,59 | 40,47 | 39,31 | 40,30 | 2,05% | 5.664,00 |
| 27.03.2024 | 38,89 | 39,49 | 38,70 | 39,49 | 1,31% | 6.511,00 |
| 26.03.2024 | 38,59 | 39,21 | 38,15 | 38,98 | 0,96% | 5.403,00 |
| 25.03.2024 | 39,89 | 40,89 | 38,61 | 38,61 | -3,40% | 10.277,00 |
| 22.03.2024 | 39,44 | 40,09 | 39,07 | 39,97 | 2,02% | 13.116,00 |
| 21.03.2024 | 38,62 | 39,54 | 38,45 | 39,18 | 1,63% | 8.684,00 |
| 20.03.2024 | 37,75 | 38,55 | 37,71 | 38,55 | 2,09% | 5.342,00 |
| 19.03.2024 | 38,66 | 38,71 | 37,20 | 37,76 | -1,85% | 7.735,00 |
| 18.03.2024 | 37,85 | 38,80 | 37,54 | 38,47 | 1,16% | 8.463,00 |
| 15.03.2024 | 36,67 | 38,30 | 36,48 | 38,03 | 3,31% | 8.773,00 |
| 14.03.2024 | 36,11 | 37,02 | 35,88 | 36,81 | 0,96% | 11.971,00 |
| 13.03.2024 | 38,09 | 39,12 | 35,80 | 36,46 | -4,68% | 25.086,00 |
| 12.03.2024 | 37,44 | 38,50 | 37,31 | 38,25 | 2,19% | 15.007,00 |
| 11.03.2024 | 37,72 | 38,40 | 36,87 | 37,43 | -0,21% | 14.764,00 |
| 08.03.2024 | 40,59 | 41,09 | 37,31 | 37,51 | -6,90% | 23.505,00 |
| 07.03.2024 | 38,20 | 40,29 | 37,84 | 40,29 | 5,39% | 15.733,00 |
| 06.03.2024 | 37,51 | 38,42 | 37,51 | 38,23 | 1,73% | 5.794,00 |
| 05.03.2024 | 38,09 | 38,48 | 37,58 | 37,58 | -1,24% | 7.195,00 |
| 04.03.2024 | 38,85 | 39,99 | 37,86 | 38,05 | -2,08% | 16.589,00 |
| 01.03.2024 | 37,82 | 39,22 | 37,36 | 38,86 | 3,63% | 6.900,00 |
| 29.02.2024 | 37,82 | 38,29 | 37,22 | 37,50 | -0,29% | 6.841,00 |
| 28.02.2024 | 38,86 | 38,96 | 37,25 | 37,61 | -2,29% | 10.797,00 |
| 27.02.2024 | 37,33 | 39,02 | 37,33 | 38,49 | 2,29% | 8.869,00 |
| 26.02.2024 | 36,55 | 37,99 | 36,54 | 37,63 | 1,76% | 30.743,00 |
| 23.02.2024 | 37,76 | 38,15 | 36,98 | 36,98 | -2,35% | 34.869,00 |
| 22.02.2024 | 38,62 | 39,45 | 37,73 | 37,87 | -1,84% | 14.614,00 |
| 21.02.2024 | 38,58 | 39,18 | 36,51 | 38,58 | 0,86% | 36.157,00 |
| 20.02.2024 | 38,97 | 39,35 | 38,01 | 38,25 | -2,00% | 14.322,00 |
| 19.02.2024 | 39,41 | 39,41 | 38,80 | 39,03 | -0,56% | 12.032,00 |
| 16.02.2024 | 39,58 | 39,99 | 39,20 | 39,25 | 0,03% | 9.197,00 |
| 15.02.2024 | 39,50 | 39,88 | 38,83 | 39,24 | -0,15% | 18.691,00 |
| 14.02.2024 | 39,04 | 40,00 | 38,42 | 39,30 | 0,51% | 19.219,00 |
| 13.02.2024 | 40,15 | 40,73 | 38,81 | 39,10 | -3,03% | 27.359,00 |
| 12.02.2024 | 40,64 | 41,48 | 40,11 | 40,32 | -1,61% | 20.837,00 |
| 09.02.2024 | 41,82 | 42,23 | 40,51 | 40,98 | -1,47% | 48.294,00 |
| 08.02.2024 | 45,28 | 46,00 | 41,30 | 41,59 | -7,00% | 32.604,00 |
| 07.02.2024 | 44,60 | 44,76 | 43,74 | 44,72 | 0,95% | 9.976,00 |
| 06.02.2024 | 45,19 | 45,36 | 44,30 | 44,30 | -1,84% | 5.349,00 |
| 05.02.2024 | 45,61 | 45,69 | 44,20 | 45,13 | -0,99% | 13.865,00 |
| 02.02.2024 | 46,97 | 47,29 | 45,21 | 45,58 | -2,21% | 17.207,00 |
| 01.02.2024 | 44,36 | 47,17 | 44,20 | 46,61 | 5,19% | 36.180,00 |
| 31.01.2024 | 44,62 | 44,92 | 43,89 | 44,31 | -0,27% | 20.397,00 |
| 30.01.2024 | 43,82 | 44,50 | 42,87 | 44,43 | 1,97% | 10.287,00 |
| 29.01.2024 | 43,12 | 43,59 | 42,00 | 43,57 | 2,30% | 11.779,00 |
| 26.01.2024 | 42,77 | 42,99 | 41,78 | 42,59 | 0,47% | 8.392,00 |
| 25.01.2024 | 44,01 | 44,44 | 42,11 | 42,39 | -3,31% | 7.754,00 |
| 24.01.2024 | 43,37 | 44,74 | 43,33 | 43,84 | 0,76% | 13.258,00 |
| 23.01.2024 | 42,37 | 44,38 | 42,28 | 43,51 | 2,50% | 16.991,00 |
| 22.01.2024 | 42,76 | 43,45 | 42,37 | 42,45 | -1,28% | 12.331,00 |
| 19.01.2024 | 44,29 | 44,66 | 42,25 | 43,00 | -2,71% | 19.907,00 |
| 18.01.2024 | 43,71 | 45,12 | 42,81 | 44,20 | 0,29% | 15.435,00 |
| 17.01.2024 | 45,17 | 45,28 | 43,21 | 44,07 | -1,80% | 30.154,00 |
| 16.01.2024 | 46,76 | 46,77 | 44,88 | 44,88 | -3,48% | 25.423,00 |
| 15.01.2024 | 45,93 | 47,01 | 45,38 | 46,50 | 1,84% | 34.161,00 |
| 12.01.2024 | 42,65 | 46,73 | 42,65 | 45,66 | 7,76% | 49.642,00 |
| 11.01.2024 | 41,14 | 42,48 | 41,02 | 42,37 | 2,64% | 8.785,00 |
| 10.01.2024 | 41,18 | 41,86 | 40,85 | 41,28 | 0,76% | 19.743,00 |
| 09.01.2024 | 39,28 | 41,16 | 38,51 | 40,97 | 5,32% | 18.904,00 |
| 08.01.2024 | 38,61 | 39,28 | 38,23 | 38,90 | 0,96% | 5.221,00 |
| 05.01.2024 | 39,31 | 39,39 | 38,53 | 38,53 | -1,08% | 8.997,00 |
| 04.01.2024 | 38,19 | 39,32 | 37,46 | 38,95 | 2,45% | 21.138,00 |
| 03.01.2024 | 38,49 | 38,60 | 37,79 | 38,02 | -0,76% | 14.572,00 |
| 02.01.2024 | 38,80 | 39,62 | 38,10 | 38,31 | -1,74% | 18.359,00 |
| 29.12.2023 | 38,54 | 38,99 | 38,31 | 38,99 | 0,23% | 14.300,00 |
| 28.12.2023 | 39,13 | 39,60 | 38,66 | 38,90 | -1,14% | 18.712,00 |
| 27.12.2023 | 40,36 | 40,36 | 39,27 | 39,35 | -1,33% | 14.381,00 |
| 22.12.2023 | 39,69 | 40,34 | 39,26 | 39,88 | 0,28% | 11.179,00 |
| 21.12.2023 | 38,91 | 39,97 | 38,76 | 39,77 | 2,00% | 18.619,00 |
| 20.12.2023 | 40,00 | 40,54 | 38,84 | 38,99 | -1,79% | 23.260,00 |
| 19.12.2023 | 42,11 | 42,99 | 39,56 | 39,70 | -6,39% | 32.185,00 |
| 18.12.2023 | 41,04 | 42,89 | 41,04 | 42,41 | 2,66% | 15.518,00 |
| 15.12.2023 | 42,44 | 42,62 | 41,11 | 41,31 | -2,09% | 15.515,00 |
| 14.12.2023 | 42,26 | 42,51 | 40,15 | 42,19 | 0,38% | 29.548,00 |
| 13.12.2023 | 42,75 | 42,79 | 41,21 | 42,03 | -1,06% | 17.568,00 |
| 12.12.2023 | 42,40 | 42,60 | 41,61 | 42,48 | 1,43% | 20.170,00 |
| 11.12.2023 | 42,50 | 42,72 | 41,61 | 41,88 | -0,10% | 21.568,00 |
| 08.12.2023 | 40,99 | 42,15 | 40,76 | 41,92 | 2,24% | 12.682,00 |
| 07.12.2023 | 41,98 | 41,98 | 40,84 | 41,00 | -2,22% | 13.264,00 |
| 06.12.2023 | 42,59 | 43,20 | 41,41 | 41,93 | -0,69% | 21.189,00 |
| 05.12.2023 | 42,61 | 42,75 | 41,75 | 42,22 | -0,85% | 26.233,00 |
| 04.12.2023 | 42,50 | 44,49 | 42,18 | 42,58 | 2,06% | 42.013,00 |
| 01.12.2023 | 42,25 | 43,08 | 41,61 | 41,72 | -1,16% | 12.933,00 |
| 30.11.2023 | 40,06 | 42,32 | 40,06 | 42,21 | 5,03% | 7.052,00 |
| 29.11.2023 | 41,09 | 41,37 | 40,11 | 40,19 | -2,19% | 13.550,00 |
| 28.11.2023 | 41,80 | 41,80 | 40,80 | 41,09 | -0,87% | 9.095,00 |
| 27.11.2023 | 41,13 | 41,69 | 40,80 | 41,45 | -0,05% | 13.847,00 |
| 24.11.2023 | 41,88 | 41,88 | 41,30 | 41,47 | -0,31% | 3.125,00 |
| 23.11.2023 | 41,55 | 41,95 | 41,04 | 41,60 | 0,56% | 10.056,00 |
| 22.11.2023 | 41,38 | 41,79 | 40,59 | 41,37 | 0,68% | 7.109,00 |