Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,51 | 15,82 | 15,46 | 15,67 | -4,74% | - |
| 25.02.2021 | 16,49 | 16,60 | 16,17 | 16,45 | 1,73% | - |
| 24.02.2021 | 15,95 | 16,27 | 15,84 | 16,17 | 0,87% | - |
| 23.02.2021 | 16,02 | 16,18 | 15,78 | 16,03 | -1,75% | - |
| 22.02.2021 | 16,37 | 16,81 | 16,27 | 16,31 | -1,78% | - |
| 19.02.2021 | 16,52 | 16,68 | 16,23 | 16,61 | 3,91% | - |
| 18.02.2021 | 16,92 | 16,92 | 15,98 | 15,98 | -4,63% | - |
| 17.02.2021 | 16,58 | 16,79 | 16,26 | 16,76 | -1,00% | - |
| 16.02.2021 | 16,89 | 17,05 | 16,60 | 16,93 | 7,36% | - |
| 12.02.2021 | 15,82 | 15,93 | 15,68 | 15,77 | 0,73% | - |
| 11.02.2021 | 16,14 | 16,32 | 15,36 | 15,65 | -4,78% | - |
| 10.02.2021 | 15,91 | 16,75 | 15,68 | 16,44 | 8,30% | - |
| 09.02.2021 | 15,45 | 15,46 | 15,06 | 15,18 | 2,78% | - |
| 08.02.2021 | 14,52 | 14,93 | 14,44 | 14,77 | 5,43% | - |
| 05.02.2021 | 13,71 | 14,21 | 13,71 | 14,01 | 4,17% | - |
| 04.02.2021 | 13,45 | 13,45 | 13,45 | 13,45 | -1,50% | - |
| 03.02.2021 | 13,75 | 13,99 | 13,65 | 13,65 | 0,04% | - |
| 02.02.2021 | 13,86 | 14,21 | 13,55 | 13,65 | -6,70% | - |
| 01.02.2021 | 13,55 | 15,15 | 0,00 | 14,63 | 17,42% | - |
| 29.01.2021 | 12,46 | 12,46 | 12,46 | 12,46 | -2,66% | - |
| 28.01.2021 | 12,79 | 12,84 | 0,00 | 12,80 | 1,91% | - |
| 27.01.2021 | 12,84 | 12,89 | 12,51 | 12,56 | -2,98% | - |
| 26.01.2021 | 13,18 | 13,30 | 12,91 | 12,94 | 1,61% | - |
| 25.01.2021 | 12,74 | 12,74 | 12,74 | 12,74 | 2,83% | - |
| 22.01.2021 | 12,26 | 12,41 | 12,19 | 12,39 | -0,28% | - |
| 21.01.2021 | 12,42 | 12,42 | 12,42 | 12,42 | -1,66% | - |
| 20.01.2021 | 12,65 | 12,70 | 12,44 | 12,63 | -2,06% | - |
| 19.01.2021 | 12,58 | 12,98 | 12,58 | 12,90 | 0,08% | - |
| 15.01.2021 | 13,17 | 13,49 | 0,00 | 12,89 | -6,93% | - |
| 14.01.2021 | 13,59 | 14,05 | 13,49 | 13,85 | 1,10% | - |
| 13.01.2021 | 13,61 | 13,84 | 13,49 | 13,70 | -0,36% | - |
| 12.01.2021 | 14,15 | 14,17 | 13,72 | 13,75 | -3,10% | - |
| 11.01.2021 | 14,14 | 14,32 | 14,09 | 14,19 | -0,70% | - |
| 08.01.2021 | 14,20 | 14,37 | 14,11 | 14,29 | -2,66% | - |
| 07.01.2021 | 14,74 | 14,87 | 14,43 | 14,68 | 1,80% | - |
| 06.01.2021 | 14,82 | 14,82 | 14,36 | 14,42 | -1,30% | - |
| 05.01.2021 | 13,95 | 14,70 | 13,92 | 14,61 | 9,28% | - |
| 04.01.2021 | 13,36 | 13,61 | 13,20 | 13,37 | -0,22% | - |
| 31.12.2020 | 13,39 | 13,47 | 13,22 | 13,40 | 0,07% | - |
| 30.12.2020 | 13,53 | 13,56 | 13,34 | 13,39 | -0,82% | - |
| 29.12.2020 | 13,50 | 13,63 | 13,42 | 13,50 | -1,10% | - |
| 28.12.2020 | 13,65 | 13,65 | 13,65 | 13,65 | 8,16% | - |
| 24.12.2020 | 13,52 | 13,61 | 12,62 | 12,62 | -6,93% | - |
| 23.12.2020 | 13,56 | 13,56 | 13,56 | 13,56 | 3,04% | - |
| 22.12.2020 | 13,28 | 13,33 | 12,97 | 13,16 | -0,45% | - |
| 21.12.2020 | 12,92 | 13,27 | 12,89 | 13,22 | -1,05% | - |
| 18.12.2020 | 13,53 | 13,64 | 13,25 | 13,36 | 2,26% | - |
| 17.12.2020 | 13,10 | 13,22 | 12,75 | 13,06 | -3,30% | - |
| 16.12.2020 | 13,51 | 13,52 | 13,31 | 13,51 | -3,22% | - |
| 15.12.2020 | 13,29 | 14,08 | 13,18 | 13,96 | 20,20% | - |
| 14.12.2020 | 13,31 | 13,62 | 11,61 | 11,61 | -5,53% | - |
| 11.12.2020 | 12,86 | 13,52 | 12,29 | 12,29 | 6,45% | - |
| 10.12.2020 | 12,45 | 12,55 | 11,55 | 11,55 | -0,26% | - |
| 09.12.2020 | 11,80 | 11,91 | 11,50 | 11,58 | -2,73% | - |
| 08.12.2020 | 12,08 | 12,22 | 11,84 | 11,90 | 4,43% | - |
| 07.12.2020 | 11,60 | 12,63 | 11,40 | 11,40 | 2,89% | - |
| 04.12.2020 | 10,36 | 11,08 | 10,34 | 11,08 | 9,71% | - |
| 03.12.2020 | 10,29 | 10,30 | 10,07 | 10,10 | 0,20% | - |
| 02.12.2020 | 10,03 | 10,21 | 9,92 | 10,08 | 1,77% | - |
| 01.12.2020 | 9,95 | 9,99 | 9,82 | 9,90 | -1,35% | - |
| 30.11.2020 | 9,98 | 10,08 | 9,89 | 10,04 | -1,91% | - |
| 27.11.2020 | 10,28 | 10,28 | 9,94 | 10,23 | 0,74% | - |
| 25.11.2020 | 10,28 | 10,30 | 10,15 | 10,16 | -1,74% | - |
| 24.11.2020 | 10,11 | 10,37 | 10,11 | 10,34 | 4,39% | - |
| 23.11.2020 | 9,94 | 10,02 | 9,87 | 9,90 | -0,25% | - |
| 20.11.2020 | 9,74 | 9,96 | 9,74 | 9,93 | 0,56% | - |
| 19.11.2020 | 9,69 | 9,91 | 9,68 | 9,87 | 1,81% | - |
| 18.11.2020 | 9,71 | 9,85 | 9,66 | 9,70 | 0,52% | - |
| 17.11.2020 | 9,43 | 9,75 | 9,43 | 9,65 | 0,84% | - |
| 16.11.2020 | 9,77 | 9,80 | 9,56 | 9,57 | -0,73% | - |
| 13.11.2020 | 9,80 | 9,83 | 9,55 | 9,64 | 0,21% | - |
| 12.11.2020 | 9,62 | 9,62 | 9,62 | 9,62 | -5,13% | - |
| 11.11.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 5,19% | - |
| 10.11.2020 | 9,60 | 9,65 | 9,53 | 9,64 | 1,05% | - |
| 09.11.2020 | 9,53 | 9,67 | 9,51 | 9,54 | 2,14% | - |
| 06.11.2020 | 9,39 | 9,48 | 9,32 | 9,34 | 0,86% | - |
| 05.11.2020 | 9,26 | 9,26 | 9,26 | 9,26 | 1,87% | - |
| 04.11.2020 | 9,14 | 9,22 | 9,02 | 9,09 | -6,39% | - |
| 03.11.2020 | 9,73 | 9,86 | 9,64 | 9,71 | 1,15% | - |
| 02.11.2020 | 9,62 | 9,65 | 9,51 | 9,60 | 1,16% | - |
| 30.10.2020 | 9,49 | 9,53 | 0,00 | 9,49 | -1,04% | - |
| 29.10.2020 | 9,38 | 9,61 | 9,38 | 9,59 | 2,19% | - |
| 28.10.2020 | 9,38 | 9,49 | 9,35 | 9,38 | -2,14% | - |
| 27.10.2020 | 9,59 | 9,59 | 9,59 | 9,59 | 0,00% | - |
| 26.10.2020 | 9,59 | 9,69 | 9,51 | 9,59 | -1,54% | - |
| 23.10.2020 | 9,84 | 9,84 | 9,61 | 9,74 | -0,76% | - |
| 22.10.2020 | 9,72 | 9,86 | 9,63 | 9,81 | 1,55% | - |
| 21.10.2020 | 9,65 | 9,74 | 9,60 | 9,66 | 0,26% | - |
| 20.10.2020 | 9,51 | 9,67 | 9,45 | 9,64 | 2,66% | - |
| 19.10.2020 | 0,00 | 9,57 | 0,00 | 9,39 | 1,30% | - |
| 16.10.2020 | 9,31 | 9,38 | 9,26 | 9,27 | -0,86% | - |
| 15.10.2020 | 9,29 | 9,44 | 9,26 | 9,35 | -1,58% | - |
| 14.10.2020 | 9,47 | 9,64 | 9,41 | 9,50 | 0,53% | - |
| 13.10.2020 | 9,62 | 9,64 | 9,41 | 9,45 | -1,97% | - |
| 12.10.2020 | 9,63 | 9,68 | 9,50 | 9,64 | -1,33% | - |
| 09.10.2020 | 9,67 | 9,77 | 9,60 | 9,77 | 0,93% | - |
| 08.10.2020 | 9,75 | 9,82 | 9,67 | 9,68 | -0,92% | - |
| 07.10.2020 | 9,60 | 9,80 | 9,53 | 9,77 | 1,45% | - |
| 06.10.2020 | 9,81 | 9,88 | 9,61 | 9,63 | -2,63% | - |
| 05.10.2020 | 9,89 | 9,89 | 9,89 | 9,89 | 1,44% | - |