44,963€
-0,23%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 45,26 | 45,68 | 44,27 | 44,27 | -1,78% | 300,00 |
| 02.05.2024 | 44,10 | 45,45 | 44,10 | 45,07 | 4,50% | 4.052,00 |
| 30.04.2024 | 45,81 | 46,29 | 42,47 | 43,13 | -7,12% | 4.080,00 |
| 29.04.2024 | 46,40 | 46,43 | 45,50 | 46,43 | 0,80% | 1.114,00 |
| 26.04.2024 | 45,75 | 46,06 | 45,70 | 46,06 | 1,58% | 135,00 |
| 25.04.2024 | 44,84 | 45,39 | 44,84 | 45,35 | -1,43% | 120,00 |
| 24.04.2024 | 45,33 | 46,05 | 45,33 | 46,01 | 1,27% | 262,00 |
| 23.04.2024 | 44,03 | 45,43 | 44,01 | 45,43 | 1,85% | 2.424,00 |
| 22.04.2024 | 45,52 | 45,52 | 43,98 | 44,61 | -0,79% | 3.001,00 |
| 19.04.2024 | 45,10 | 45,37 | 44,50 | 44,96 | -1,61% | 855,00 |
| 18.04.2024 | 45,77 | 45,77 | 45,06 | 45,70 | 1,01% | 3.989,00 |
| 17.04.2024 | 45,32 | 46,19 | 45,23 | 45,24 | -0,83% | 1.148,00 |
| 16.04.2024 | 45,21 | 45,69 | 43,87 | 45,62 | 0,02% | 1.985,00 |
| 15.04.2024 | 46,30 | 46,89 | 45,61 | 45,61 | -2,27% | 4.762,00 |
| 12.04.2024 | 47,19 | 49,22 | 46,60 | 46,67 | -1,02% | 9.090,00 |
| 11.04.2024 | 45,47 | 47,27 | 45,47 | 47,15 | 3,57% | 2.424,00 |
| 10.04.2024 | 43,73 | 45,53 | 43,26 | 45,53 | 4,42% | 1.966,00 |
| 09.04.2024 | 44,72 | 45,00 | 43,60 | 43,60 | -1,72% | 1.499,00 |
| 08.04.2024 | 45,78 | 46,00 | 43,55 | 44,37 | -2,41% | 2.880,00 |
| 05.04.2024 | 44,31 | 46,23 | 44,31 | 45,46 | -1,38% | 1.712,00 |
| 04.04.2024 | 46,20 | 46,20 | 45,49 | 46,10 | 1,29% | 2.532,00 |
| 03.04.2024 | 43,81 | 45,80 | 43,81 | 45,51 | 4,27% | 4.051,00 |
| 02.04.2024 | 42,75 | 43,69 | 42,57 | 43,65 | 9,25% | 7.578,00 |
| 28.03.2024 | 39,40 | 40,48 | 39,40 | 39,95 | 1,71% | 2.219,00 |
| 27.03.2024 | 38,89 | 39,28 | 38,81 | 39,28 | 0,69% | 822,00 |
| 26.03.2024 | 38,78 | 39,01 | 38,20 | 39,01 | 0,41% | 254,00 |
| 25.03.2024 | 39,89 | 40,49 | 38,85 | 38,85 | -2,56% | 2.228,00 |
| 22.03.2024 | 39,44 | 40,01 | 39,27 | 39,87 | 1,53% | 1.617,00 |
| 21.03.2024 | 38,63 | 39,52 | 38,63 | 39,27 | 1,74% | 2.005,00 |
| 20.03.2024 | 37,75 | 38,60 | 37,75 | 38,60 | 0,81% | 1.216,00 |
| 19.03.2024 | 38,49 | 38,79 | 37,27 | 38,29 | -0,93% | 1.873,00 |
| 18.03.2024 | 38,08 | 38,65 | 38,07 | 38,65 | 2,14% | 439,00 |
| 15.03.2024 | 36,67 | 38,29 | 36,48 | 37,84 | 3,28% | 3.000,00 |
| 14.03.2024 | 36,43 | 36,64 | 36,05 | 36,64 | 1,27% | 993,00 |
| 13.03.2024 | 38,59 | 38,95 | 35,85 | 36,18 | -5,39% | 2.168,00 |
| 12.03.2024 | 37,31 | 38,24 | 37,31 | 38,24 | 2,14% | 3.267,00 |
| 11.03.2024 | 37,72 | 37,92 | 36,90 | 37,44 | -0,66% | 4.997,00 |
| 08.03.2024 | 40,50 | 41,00 | 37,29 | 37,69 | -6,01% | 5.131,00 |
| 07.03.2024 | 37,89 | 40,10 | 37,89 | 40,10 | 4,62% | 4.074,00 |
| 06.03.2024 | 37,51 | 38,33 | 37,51 | 38,33 | 1,29% | 824,00 |
| 05.03.2024 | 37,82 | 38,08 | 37,82 | 37,84 | -0,32% | 1.321,00 |
| 04.03.2024 | 38,80 | 39,80 | 37,96 | 37,96 | -1,35% | 6.003,00 |
| 01.03.2024 | 37,36 | 38,48 | 37,36 | 38,48 | 3,11% | 767,00 |
| 29.02.2024 | 37,51 | 37,69 | 37,15 | 37,32 | -2,00% | 3.467,00 |
| 28.02.2024 | 38,86 | 38,89 | 38,00 | 38,08 | -1,63% | 2.973,00 |
| 27.02.2024 | 37,33 | 38,71 | 37,33 | 38,71 | 3,01% | 1.373,00 |
| 26.02.2024 | 36,50 | 37,69 | 36,50 | 37,58 | 1,57% | 2.983,00 |
| 23.02.2024 | 37,76 | 38,04 | 37,00 | 37,00 | -2,35% | 7.416,00 |
| 22.02.2024 | 38,93 | 39,12 | 37,81 | 37,89 | -0,86% | 3.025,00 |
| 21.02.2024 | 38,58 | 38,58 | 36,51 | 38,22 | 0,37% | 18.083,00 |
| 20.02.2024 | 38,96 | 39,12 | 38,00 | 38,08 | -3,37% | 1.586,00 |
| 19.02.2024 | 38,94 | 39,41 | 38,71 | 39,41 | -0,10% | 3.241,00 |
| 16.02.2024 | 39,40 | 39,89 | 39,40 | 39,45 | 0,59% | 1.820,00 |
| 15.02.2024 | 39,31 | 39,82 | 38,98 | 39,22 | 0,05% | 3.962,00 |
| 14.02.2024 | 39,04 | 39,96 | 38,49 | 39,20 | 0,77% | 2.165,00 |
| 13.02.2024 | 40,15 | 40,70 | 38,90 | 38,90 | -3,62% | 5.650,00 |
| 12.02.2024 | 40,77 | 41,23 | 40,20 | 40,36 | -1,22% | 4.438,00 |
| 09.02.2024 | 41,82 | 42,15 | 40,60 | 40,86 | -1,52% | 5.268,00 |
| 08.02.2024 | 44,99 | 46,04 | 41,49 | 41,49 | -6,47% | 8.135,00 |
| 07.02.2024 | 44,12 | 44,68 | 44,00 | 44,36 | 0,11% | 1.461,00 |
| 06.02.2024 | 44,85 | 45,41 | 44,31 | 44,31 | -0,65% | 2.072,00 |
| 05.02.2024 | 45,61 | 45,99 | 44,30 | 44,60 | -1,96% | 5.849,00 |
| 02.02.2024 | 47,06 | 47,24 | 45,35 | 45,49 | -2,07% | 5.888,00 |
| 01.02.2024 | 44,20 | 46,84 | 44,20 | 46,45 | 4,69% | 6.500,00 |
| 31.01.2024 | 44,61 | 44,67 | 43,75 | 44,37 | 0,18% | 3.975,00 |
| 30.01.2024 | 43,41 | 44,29 | 43,19 | 44,29 | 2,17% | 18.453,00 |
| 29.01.2024 | 42,69 | 43,35 | 42,36 | 43,35 | 1,29% | 1.383,00 |
| 26.01.2024 | 42,25 | 42,81 | 41,95 | 42,80 | 1,21% | 17.662,00 |
| 25.01.2024 | 43,90 | 43,92 | 42,29 | 42,29 | -3,51% | 4.000,00 |
| 24.01.2024 | 43,61 | 44,17 | 43,46 | 43,83 | 0,27% | 619,00 |
| 23.01.2024 | 42,28 | 44,06 | 42,28 | 43,71 | 2,73% | 8.891,00 |
| 22.01.2024 | 43,35 | 43,43 | 42,37 | 42,55 | -1,05% | 8.761,00 |
| 19.01.2024 | 43,81 | 44,42 | 42,60 | 43,00 | -2,09% | 9.762,00 |
| 18.01.2024 | 44,24 | 45,01 | 43,00 | 43,92 | 0,05% | 3.781,00 |
| 17.01.2024 | 44,62 | 45,12 | 43,40 | 43,90 | -2,23% | 2.172,00 |
| 16.01.2024 | 46,76 | 46,86 | 44,90 | 44,90 | -4,35% | 4.295,00 |
| 15.01.2024 | 45,52 | 46,96 | 45,45 | 46,94 | 2,56% | 8.548,00 |
| 12.01.2024 | 42,65 | 46,45 | 42,65 | 45,77 | 9,13% | 10.461,00 |
| 11.01.2024 | 41,75 | 41,94 | 41,31 | 41,94 | 0,79% | 1.002,00 |
| 10.01.2024 | 41,10 | 41,82 | 40,85 | 41,61 | 1,71% | 3.225,00 |
| 09.01.2024 | 39,28 | 40,95 | 38,75 | 40,91 | 5,14% | 4.339,00 |
| 08.01.2024 | 38,73 | 38,91 | 38,55 | 38,91 | -0,26% | 1.201,00 |
| 05.01.2024 | 39,31 | 39,31 | 38,90 | 39,01 | 0,70% | 737,00 |
| 04.01.2024 | 38,19 | 38,74 | 37,60 | 38,74 | 1,68% | 1.183,00 |
| 03.01.2024 | 38,20 | 38,47 | 38,05 | 38,10 | -0,68% | 2.779,00 |
| 02.01.2024 | 38,87 | 39,47 | 38,16 | 38,36 | -0,90% | 2.342,00 |
| 29.12.2023 | 38,54 | 39,00 | 38,53 | 38,71 | -0,77% | 1.459,00 |
| 28.12.2023 | 39,13 | 39,23 | 38,83 | 39,01 | -0,99% | 962,00 |
| 27.12.2023 | 40,10 | 40,29 | 39,40 | 39,40 | -0,73% | 1.099,00 |
| 22.12.2023 | 39,40 | 40,29 | 39,31 | 39,69 | -0,18% | 2.222,00 |
| 21.12.2023 | 38,70 | 39,88 | 38,70 | 39,76 | 1,82% | 2.416,00 |
| 20.12.2023 | 39,61 | 40,23 | 39,00 | 39,05 | -1,81% | 4.572,00 |
| 19.12.2023 | 42,11 | 42,59 | 39,77 | 39,77 | -6,86% | 5.445,00 |
| 18.12.2023 | 41,04 | 42,70 | 41,04 | 42,70 | 3,54% | 1.827,00 |
| 15.12.2023 | 41,82 | 42,54 | 41,24 | 41,24 | -2,14% | 2.021,00 |
| 14.12.2023 | 41,64 | 42,41 | 40,20 | 42,14 | 1,47% | 4.944,00 |
| 13.12.2023 | 42,65 | 42,78 | 41,53 | 41,53 | -2,21% | 4.463,00 |
| 12.12.2023 | 42,10 | 42,47 | 41,70 | 42,47 | 1,55% | 2.152,00 |
| 11.12.2023 | 42,60 | 42,60 | 41,82 | 41,82 | -0,38% | 7.649,00 |
| 08.12.2023 | 40,99 | 41,98 | 40,99 | 41,98 | 2,29% | 4.504,00 |