48,173$
-0,49%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,47 | 49,28 | 47,84 | 48,17 | -0,50% | 2.331.476,00 |
| 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 |
| 04.03.2024 | 42,23 | 42,79 | 41,17 | 41,30 | -1,60% | 4.396.607,00 |
| 01.03.2024 | 40,68 | 42,58 | 40,66 | 41,97 | 3,55% | 5.334.929,00 |
| 29.02.2024 | 41,14 | 41,80 | 40,18 | 40,53 | -0,56% | 4.779.259,00 |
| 28.02.2024 | 41,50 | 41,55 | 40,37 | 40,76 | -2,09% | 4.423.816,00 |
| 27.02.2024 | 41,00 | 42,26 | 40,85 | 41,63 | 1,86% | 6.040.346,00 |
| 26.02.2024 | 40,04 | 41,29 | 39,74 | 40,87 | 1,69% | 7.189.849,00 |
| 23.02.2024 | 40,84 | 41,19 | 40,03 | 40,19 | -2,10% | 5.601.790,00 |
| 22.02.2024 | 41,83 | 42,61 | 40,84 | 41,05 | -1,63% | 5.440.791,00 |
| 21.02.2024 | 40,69 | 42,30 | 40,40 | 41,73 | 0,63% | 6.976.967,00 |
| 20.02.2024 | 42,29 | 42,71 | 41,06 | 41,47 | -1,68% | 4.868.431,00 |
| 16.02.2024 | 42,48 | 43,06 | 42,15 | 42,18 | -0,33% | 3.517.639,00 |
| 15.02.2024 | 42,35 | 43,02 | 41,81 | 42,32 | 0,17% | 3.210.695,00 |
| 14.02.2024 | 42,26 | 42,35 | 41,21 | 42,25 | 0,93% | 3.932.667,00 |
| 13.02.2024 | 43,15 | 43,30 | 41,55 | 41,86 | -4,08% | 5.940.644,00 |
| 12.02.2024 | 43,75 | 44,15 | 43,15 | 43,64 | -0,95% | 4.661.910,00 |
| 09.02.2024 | 44,10 | 45,06 | 43,66 | 44,06 | -1,48% | 6.861.938,00 |
| 08.02.2024 | 47,43 | 48,34 | 44,55 | 44,72 | -6,93% | 12.531.638,00 |
| 07.02.2024 | 47,50 | 48,31 | 47,12 | 48,05 | 0,90% | 5.431.104,00 |
| 06.02.2024 | 48,58 | 48,58 | 47,53 | 47,62 | -1,43% | 4.291.261,00 |
| 05.02.2024 | 48,71 | 48,76 | 47,32 | 48,31 | -1,43% | 6.626.762,00 |
| 02.02.2024 | 50,33 | 50,40 | 48,64 | 49,01 | -3,07% | 5.319.477,00 |
| 01.02.2024 | 49,91 | 51,33 | 49,36 | 50,56 | 5,88% | 8.850.539,00 |
| 31.01.2024 | 48,00 | 48,45 | 47,43 | 47,75 | -0,31% | 3.803.550,00 |
| 30.01.2024 | 47,09 | 48,20 | 46,55 | 47,90 | 1,72% | 4.699.757,00 |
| 29.01.2024 | 46,22 | 47,18 | 45,28 | 47,09 | 1,57% | 3.509.780,00 |
| 26.01.2024 | 45,93 | 46,63 | 45,47 | 46,36 | 0,83% | 3.252.858,00 |
| 25.01.2024 | 47,80 | 47,81 | 45,57 | 45,98 | -3,08% | 4.084.723,00 |
| 24.01.2024 | 47,79 | 48,81 | 47,24 | 47,44 | 0,25% | 5.267.116,00 |
| 23.01.2024 | 46,15 | 48,08 | 45,99 | 47,32 | 2,47% | 4.506.488,00 |
| 22.01.2024 | 46,97 | 47,38 | 46,02 | 46,18 | -1,72% | 4.688.763,00 |
| 19.01.2024 | 47,82 | 47,95 | 45,83 | 46,99 | -1,72% | 6.483.883,00 |
| 18.01.2024 | 48,28 | 48,55 | 46,46 | 47,81 | -0,23% | 4.234.678,00 |
| 17.01.2024 | 48,05 | 48,39 | 46,84 | 47,92 | -2,12% | 9.410.348,00 |
| 16.01.2024 | 50,13 | 51,08 | 48,84 | 48,96 | -1,92% | 8.802.083,00 |
| 12.01.2024 | 48,78 | 51,22 | 48,68 | 49,92 | 6,99% | 17.501.541,00 |
| 11.01.2024 | 45,33 | 46,69 | 44,90 | 46,66 | 3,34% | 5.128.526,00 |
| 10.01.2024 | 45,50 | 45,91 | 44,88 | 45,15 | 0,94% | 5.648.505,00 |
| 09.01.2024 | 42,47 | 45,12 | 42,19 | 44,73 | 4,73% | 6.491.948,00 |
| 08.01.2024 | 42,47 | 42,82 | 41,95 | 42,71 | 1,09% | 3.212.436,00 |
| 05.01.2024 | 42,63 | 43,12 | 42,20 | 42,25 | -0,91% | 2.589.158,00 |
| 04.01.2024 | 41,53 | 43,06 | 41,22 | 42,64 | 2,72% | 6.765.519,00 |
| 03.01.2024 | 41,57 | 42,32 | 41,17 | 41,51 | -1,26% | 4.091.886,00 |
| 02.01.2024 | 43,05 | 43,18 | 41,74 | 42,04 | -2,46% | 4.024.369,00 |
| 29.12.2023 | 42,96 | 43,57 | 42,86 | 43,10 | 0,47% | 2.620.757,00 |
| 28.12.2023 | 43,30 | 43,54 | 42,83 | 42,90 | -1,65% | 3.993.260,00 |
| 27.12.2023 | 43,84 | 44,25 | 43,57 | 43,62 | -0,62% | 2.193.267,00 |
| 26.12.2023 | 43,90 | 44,02 | 43,28 | 43,89 | 0,62% | 2.287.501,00 |
| 22.12.2023 | 43,89 | 44,49 | 43,55 | 43,62 | -0,05% | 4.003.136,00 |
| 21.12.2023 | 42,67 | 43,91 | 42,66 | 43,64 | 2,27% | 4.661.878,00 |
| 20.12.2023 | 43,76 | 43,77 | 42,64 | 42,67 | -2,51% | 7.627.798,00 |
| 19.12.2023 | 46,53 | 46,74 | 43,33 | 43,77 | -5,55% | 11.122.863,00 |
| 18.12.2023 | 45,37 | 46,95 | 45,37 | 46,34 | 3,07% | 5.454.531,00 |
| 15.12.2023 | 46,36 | 46,76 | 44,72 | 44,96 | -2,71% | 5.044.052,00 |
| 14.12.2023 | 46,05 | 46,58 | 44,11 | 46,21 | 1,23% | 7.920.701,00 |
| 13.12.2023 | 46,00 | 46,16 | 44,53 | 45,65 | -0,59% | 6.407.465,00 |
| 12.12.2023 | 44,96 | 45,97 | 44,68 | 45,92 | 1,91% | 4.867.900,00 |
| 11.12.2023 | 45,12 | 45,43 | 44,66 | 45,06 | -0,07% | 4.278.862,00 |
| 08.12.2023 | 44,35 | 45,28 | 44,24 | 45,09 | 1,97% | 3.746.420,00 |
| 07.12.2023 | 44,91 | 44,95 | 44,05 | 44,22 | -1,49% | 4.573.649,00 |
| 06.12.2023 | 45,67 | 46,17 | 44,60 | 44,89 | -1,82% | 3.583.577,00 |
| 05.12.2023 | 45,92 | 46,05 | 45,26 | 45,72 | -0,52% | 3.058.149,00 |
| 04.12.2023 | 46,45 | 46,57 | 45,71 | 45,96 | 1,23% | 3.976.676,00 |
| 01.12.2023 | 45,72 | 46,76 | 45,26 | 45,40 | -1,13% | 5.041.489,00 |
| 30.11.2023 | 44,15 | 46,09 | 44,05 | 45,92 | 3,91% | 4.925.325,00 |
| 29.11.2023 | 45,23 | 45,33 | 44,03 | 44,19 | -2,30% | 5.073.212,00 |
| 28.11.2023 | 45,48 | 45,60 | 44,73 | 45,23 | -0,44% | 4.155.244,00 |
| 27.11.2023 | 44,89 | 45,71 | 44,71 | 45,43 | 0,66% | 4.082.494,00 |
| 24.11.2023 | 45,31 | 45,72 | 44,90 | 45,13 | 0,29% | 1.871.968,00 |