46,945€
5,25%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 45,09 | 47,27 | 44,80 | 47,11 | 5,07% | 5.930,00 |
| 03.05.2024 | 45,39 | 45,87 | 44,12 | 44,84 | -0,59% | 3.300,00 |
| 02.05.2024 | 44,30 | 45,79 | 43,88 | 45,11 | 5,51% | 92,00 |
| 30.04.2024 | 46,11 | 46,14 | 41,99 | 42,75 | -7,23% | 520,00 |
| 29.04.2024 | 46,27 | 47,21 | 45,29 | 46,08 | -0,07% | 2.250,00 |
| 26.04.2024 | 46,41 | 46,45 | 45,10 | 46,11 | 0,64% | 3.770,00 |
| 25.04.2024 | 45,10 | 46,38 | 44,81 | 45,82 | 0,59% | 1.440,00 |
| 24.04.2024 | 45,67 | 46,28 | 45,02 | 45,55 | 0,14% | 3.320,00 |
| 23.04.2024 | 44,42 | 45,70 | 43,94 | 45,49 | 2,43% | 700,00 |
| 22.04.2024 | 45,37 | 45,48 | 43,87 | 44,41 | -1,65% | 50,00 |
| 19.04.2024 | 44,94 | 45,83 | 44,61 | 45,15 | -0,18% | 772,00 |
| 18.04.2024 | 45,47 | 46,19 | 44,94 | 45,24 | -0,27% | 625,00 |
| 17.04.2024 | 45,54 | 46,62 | 45,04 | 45,36 | -0,03% | - |
| 16.04.2024 | 45,47 | 45,90 | 43,52 | 45,37 | -0,22% | 950,00 |
| 15.04.2024 | 46,85 | 47,70 | 45,09 | 45,47 | -2,44% | 6.298,00 |
| 12.04.2024 | 47,24 | 49,43 | 46,21 | 46,61 | -0,88% | 2.662,00 |
| 11.04.2024 | 45,63 | 47,45 | 45,25 | 47,02 | 2,81% | 2.700,00 |
| 10.04.2024 | 44,08 | 45,87 | 43,09 | 45,74 | 3,68% | 1.800,00 |
| 09.04.2024 | 44,93 | 45,45 | 43,24 | 44,11 | -1,79% | 1.267,00 |
| 08.04.2024 | 45,42 | 46,05 | 43,52 | 44,92 | -1,12% | 3.050,00 |
| 05.04.2024 | 44,83 | 46,28 | 44,26 | 45,42 | 1,79% | 600,00 |
| 04.04.2024 | 46,06 | 46,44 | 44,52 | 44,63 | -2,97% | 2.690,00 |
| 03.04.2024 | 44,16 | 46,11 | 43,97 | 45,99 | 3,88% | 1.645,00 |
| 02.04.2024 | 43,62 | 44,28 | 42,48 | 44,28 | 10,11% | 3.744,00 |
| 28.03.2024 | 39,47 | 40,54 | 39,36 | 40,21 | 2,07% | 99,00 |
| 27.03.2024 | 39,14 | 39,51 | 38,26 | 39,40 | 1,17% | 861,00 |
| 26.03.2024 | 38,89 | 39,37 | 38,12 | 38,94 | 0,59% | 292,00 |
| 25.03.2024 | 39,96 | 40,79 | 38,69 | 38,71 | -3,08% | 1.224,00 |
| 22.03.2024 | 39,44 | 40,13 | 39,15 | 39,94 | 1,47% | 910,00 |
| 21.03.2024 | 38,73 | 39,57 | 38,51 | 39,36 | 2,30% | 1.505,00 |
| 20.03.2024 | 37,86 | 38,67 | 37,65 | 38,48 | 1,80% | 16.000,00 |
| 19.03.2024 | 38,57 | 38,66 | 37,19 | 37,80 | -1,88% | 3.232,00 |
| 18.03.2024 | 37,94 | 38,85 | 37,57 | 38,52 | 1,54% | 603,00 |
| 15.03.2024 | 36,64 | 38,35 | 36,41 | 37,94 | 3,27% | 21.850,00 |
| 14.03.2024 | 36,25 | 37,04 | 35,78 | 36,74 | 1,18% | 2.325,00 |
| 13.03.2024 | 38,44 | 39,07 | 35,75 | 36,31 | -5,32% | 5.088,00 |
| 12.03.2024 | 37,46 | 38,62 | 37,30 | 38,35 | 2,55% | 677,00 |
| 11.03.2024 | 37,61 | 38,17 | 36,91 | 37,39 | -0,86% | 1.849,00 |
| 08.03.2024 | 40,38 | 41,16 | 37,26 | 37,72 | -6,34% | 4.126,00 |
| 07.03.2024 | 38,11 | 40,27 | 38,01 | 40,27 | 5,41% | 926,00 |
| 06.03.2024 | 37,71 | 38,39 | 37,58 | 38,21 | 1,51% | 1.420,00 |
| 05.03.2024 | 38,02 | 38,59 | 37,57 | 37,64 | -1,09% | 2.465,00 |
| 04.03.2024 | 38,71 | 39,89 | 37,94 | 38,05 | -1,76% | 9.335,00 |
| 01.03.2024 | 37,62 | 39,29 | 37,55 | 38,73 | 3,32% | 1.382,00 |
| 29.02.2024 | 37,75 | 38,53 | 37,18 | 37,49 | -0,35% | 800,00 |
| 28.02.2024 | 38,62 | 39,11 | 37,26 | 37,62 | -2,01% | 224,00 |
| 27.02.2024 | 37,57 | 38,97 | 37,57 | 38,39 | 1,90% | 970,00 |
| 26.02.2024 | 36,64 | 38,06 | 36,61 | 37,67 | 1,41% | 1.024,00 |
| 23.02.2024 | 37,82 | 38,06 | 36,99 | 37,15 | -2,07% | 3.140,00 |
| 22.02.2024 | 38,79 | 39,57 | 37,76 | 37,93 | -1,70% | 2.027,00 |
| 21.02.2024 | 38,40 | 39,10 | 34,83 | 38,59 | 0,57% | 16.669,00 |
| 20.02.2024 | 38,93 | 39,71 | 37,99 | 38,37 | -1,69% | 1.099,00 |
| 19.02.2024 | 39,22 | 39,28 | 38,97 | 39,03 | -0,09% | 1.041,00 |
| 16.02.2024 | 39,04 | 39,77 | 39,04 | 39,06 | 0,08% | 1.264,00 |
| 15.02.2024 | 39,33 | 39,56 | 38,91 | 39,03 | 1,22% | 70,00 |
| 14.02.2024 | 39,05 | 39,66 | 38,56 | 38,56 | -0,70% | 2.266,00 |
| 13.02.2024 | 40,33 | 40,66 | 38,83 | 38,83 | -3,89% | 2.263,00 |
| 12.02.2024 | 40,65 | 41,44 | 40,11 | 40,40 | -1,17% | 1.494,00 |
| 09.02.2024 | 41,98 | 41,98 | 40,59 | 40,88 | -1,09% | 4.834,00 |
| 08.02.2024 | 44,71 | 45,85 | 41,33 | 41,33 | -7,44% | 5.720,00 |
| 07.02.2024 | 44,15 | 44,66 | 44,01 | 44,65 | 0,18% | 580,00 |
| 06.02.2024 | 44,88 | 45,43 | 44,57 | 44,57 | -0,89% | 1.350,00 |
| 05.02.2024 | 45,56 | 45,67 | 44,39 | 44,97 | -0,62% | 365,00 |
| 02.02.2024 | 46,35 | 47,40 | 45,25 | 45,25 | -3,48% | 1.142,00 |
| 01.02.2024 | 44,19 | 46,88 | 44,19 | 46,88 | 6,04% | 1.755,00 |
| 31.01.2024 | 44,14 | 44,72 | 43,83 | 44,21 | -0,16% | 850,00 |
| 30.01.2024 | 43,44 | 44,28 | 42,98 | 44,28 | 5,00% | 1.970,00 |
| 29.01.2024 | 42,54 | 42,80 | 42,17 | 42,17 | 0,09% | 1.030,00 |
| 26.01.2024 | 42,25 | 42,64 | 41,88 | 42,13 | -0,61% | 244,00 |
| 25.01.2024 | 43,67 | 43,82 | 42,39 | 42,39 | -3,11% | 570,00 |
| 24.01.2024 | 43,49 | 44,23 | 43,47 | 43,75 | 0,88% | 865,00 |
| 23.01.2024 | 42,31 | 44,26 | 42,31 | 43,37 | 1,59% | 160,00 |
| 22.01.2024 | 42,89 | 43,14 | 42,44 | 42,69 | -0,26% | 457,00 |
| 19.01.2024 | 43,72 | 44,54 | 42,57 | 42,80 | -2,62% | 217,00 |
| 18.01.2024 | 43,74 | 44,77 | 43,06 | 43,95 | -0,77% | 472,00 |
| 17.01.2024 | 44,90 | 44,99 | 43,46 | 44,29 | -1,71% | 1.724,00 |
| 16.01.2024 | 46,70 | 46,70 | 45,06 | 45,06 | -3,08% | 1.658,00 |
| 15.01.2024 | 45,55 | 46,49 | 45,55 | 46,49 | 1,18% | 2.789,00 |
| 12.01.2024 | 42,99 | 45,99 | 42,64 | 45,95 | 9,07% | 2.103,00 |
| 11.01.2024 | 41,70 | 42,13 | 41,05 | 42,13 | 1,40% | 455,00 |
| 10.01.2024 | 40,65 | 41,86 | 40,65 | 41,55 | 2,06% | 2.357,00 |
| 09.01.2024 | 38,62 | 40,71 | 38,56 | 40,71 | 5,11% | 673,00 |
| 08.01.2024 | 38,26 | 38,94 | 38,18 | 38,73 | 0,13% | 258,00 |
| 05.01.2024 | 38,87 | 39,01 | 38,68 | 38,68 | -0,57% | 53,00 |
| 04.01.2024 | 37,93 | 39,17 | 37,61 | 38,90 | 2,31% | 2.542,00 |
| 03.01.2024 | 38,23 | 38,30 | 38,02 | 38,02 | -0,91% | 1.053,00 |
| 02.01.2024 | 39,15 | 39,53 | 38,26 | 38,37 | -0,49% | 357,00 |
| 29.12.2023 | 39,03 | 39,03 | 38,40 | 38,56 | -1,86% | 885,00 |
| 27.12.2023 | 39,70 | 40,18 | 39,26 | 39,29 | -1,90% | 2.502,00 |
| 22.12.2023 | 39,43 | 40,05 | 39,34 | 40,05 | 0,98% | 1.850,00 |
| 21.12.2023 | 39,16 | 39,79 | 38,77 | 39,66 | -0,18% | 2.493,00 |
| 20.12.2023 | 39,79 | 40,29 | 38,94 | 39,73 | 0,25% | 2.995,00 |
| 19.12.2023 | 42,14 | 42,85 | 39,63 | 39,63 | -6,56% | 8.290,00 |
| 18.12.2023 | 41,08 | 42,75 | 40,89 | 42,41 | 2,99% | 1.104,00 |
| 15.12.2023 | 42,40 | 42,44 | 41,18 | 41,18 | -2,46% | 1.199,00 |
| 14.12.2023 | 41,83 | 42,35 | 40,39 | 42,22 | 2,08% | 1.985,00 |
| 13.12.2023 | 42,34 | 42,75 | 41,36 | 41,36 | -2,11% | 417,00 |
| 12.12.2023 | 41,85 | 42,58 | 41,52 | 42,25 | 1,91% | 1.780,00 |
| 11.12.2023 | 41,61 | 42,34 | 41,46 | 41,46 | -1,24% | 680,00 |
| 08.12.2023 | 41,44 | 41,98 | 40,77 | 41,98 | 1,62% | 2.104,00 |