Cameco Corporation CCJ
NYSE
$86,15+0,03 (+0,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $86,12 | -2,20 % | $86,67 | $88,00 | $85,69 | 1,82M |
| 2026-10-09 | $88,06 | +1,08 % | $87,80 | $88,71 | $86,45 | 1,98M |
| 2026-10-08 | $87,12 | -2,19 % | $87,96 | $88,98 | $85,80 | 3,43M |
| 2026-10-07 | $89,07 | -4,25 % | $90,50 | $91,11 | $88,85 | 3,81M |
| 2026-10-06 | $93,02 | +6,35 % | $89,55 | $94,57 | $89,40 | 6,05M |
| 2026-10-05 | $87,47 | +2,69 % | $85,92 | $88,63 | $85,32 | 3,03M |
| 2026-10-02 | $85,18 | -0,60 % | $86,94 | $87,20 | $84,81 | 2,89M |
| 2026-10-01 | $85,69 | -1,13 % | $86,77 | $87,23 | $83,80 | 4,37M |
| 2026-09-30 | $86,67 | -0,24 % | $87,79 | $89,92 | $86,60 | 3,07M |
| 2026-09-29 | $86,88 | -0,18 % | $87,91 | $88,61 | $86,03 | 2,10M |
| 2026-09-28 | $87,04 | -1,17 % | $86,80 | $87,78 | $85,68 | 2,92M |
| 2026-09-25 | $88,07 | -0,06 % | $88,70 | $89,32 | $87,79 | 1,98M |
| 2026-09-24 | $88,12 | -2,95 % | $89,60 | $90,48 | $88,04 | 3,46M |
| 2026-09-23 | $90,80 | -4,01 % | $93,60 | $93,69 | $90,76 | 2,59M |
| 2026-09-22 | $94,59 | +1,46 % | $93,97 | $95,36 | $92,25 | 3,22M |
| 2026-09-21 | $93,23 | +1,76 % | $93,30 | $94,66 | $91,65 | 3,06M |
| 2026-09-18 | $91,62 | -1,27 % | $94,18 | $96,09 | $90,68 | 8,50M |
| 2026-09-17 | $92,80 | +2,09 % | $92,62 | $93,10 | $91,60 | 2,12M |
| 2026-09-16 | $90,90 | -0,34 % | $92,55 | $92,93 | $89,74 | 2,11M |
| 2026-09-15 | $91,21 | -2,20 % | $93,75 | $94,40 | $91,01 | 2,26M |
| 2026-09-14 | $93,26 | -3,54 % | $93,10 | $94,43 | $91,97 | 3,47M |
| 2026-09-11 | $96,68 | -0,76 % | $98,05 | $98,27 | $96,37 | 2,14M |
| 2026-09-10 | $97,42 | -2,98 % | $98,33 | $99,60 | $97,26 | 2,13M |
| 2026-09-09 | $100,41 | -1,53 % | $101,77 | $102,30 | $99,34 | 1,71M |
| 2026-09-08 | $101,97 | +1,22 % | $102,50 | $104,12 | $101,50 | 2,22M |
| 2026-09-04 | $100,74 | +0,12 % | $99,54 | $101,54 | $99,52 | 1,55M |
| 2026-09-03 | $100,62 | +4,40 % | $98,99 | $101,53 | $98,69 | 3,23M |
| 2026-09-02 | $96,38 | +0,12 % | $96,00 | $98,37 | $95,13 | 2,53M |
| 2026-09-01 | $96,26 | -2,53 % | $96,00 | $97,42 | $94,69 | 2,21M |
| 2026-08-31 | $98,76 | -1,25 % | $99,60 | $99,90 | $97,53 | 3,13M |
| 2026-08-28 | $100,01 | -5,94 % | $105,74 | $106,47 | $99,53 | 4,19M |
| 2026-08-27 | $106,33 | -0,96 % | $108,13 | $108,97 | $105,14 | 2,31M |
| 2026-08-26 | $107,36 | +0,37 % | $107,06 | $111,54 | $106,91 | 3,87M |
| 2026-08-25 | $106,96 | +4,59 % | $103,50 | $107,77 | $102,75 | 3,72M |
| 2026-08-24 | $102,27 | -0,23 % | $102,27 | $103,73 | $100,29 | 2,20M |
| 2026-08-21 | $102,51 | +7,24 % | $97,78 | $102,82 | $97,47 | 3,94M |
| 2026-08-20 | $95,59 | -2,44 % | $97,00 | $97,35 | $94,10 | 2,11M |
| 2026-08-19 | $97,98 | +2,03 % | $97,80 | $98,77 | $96,66 | 1,93M |
| 2026-08-18 | $96,03 | -2,59 % | $96,42 | $97,25 | $93,91 | 2,59M |
| 2026-08-17 | $98,58 | +0,86 % | $97,87 | $100,65 | $97,01 | 2,52M |
| 2026-08-14 | $97,74 | -0,01 % | $97,40 | $99,74 | $97,40 | 2,17M |
| 2026-08-13 | $97,75 | -1,29 % | $98,50 | $99,95 | $97,50 | 2,40M |
| 2026-08-12 | $99,03 | +0,30 % | $99,60 | $100,14 | $97,71 | 2,59M |
| 2026-08-11 | $98,73 | +1,46 % | $98,21 | $99,58 | $97,75 | 1,90M |
| 2026-08-10 | $97,31 | -0,08 % | $98,33 | $99,08 | $96,76 | 1,99M |
| 2026-08-07 | $97,39 | +4,03 % | $96,17 | $97,89 | $94,80 | 3,22M |
| 2026-08-06 | $93,62 | -0,69 % | $93,61 | $96,40 | $92,70 | 2,44M |
| 2026-08-05 | $94,27 | +1,27 % | $94,49 | $95,90 | $93,80 | 3,53M |
| 2026-08-04 | $93,09 | +3,76 % | $91,06 | $94,82 | $91,00 | 4,00M |
| 2026-08-03 | $89,72 | +3,87 % | $85,60 | $89,91 | $85,02 | 2,91M |
| 2026-07-31 | $86,38 | -2,10 % | $90,63 | $91,41 | $83,93 | 5,60M |
| 2026-07-30 | $88,23 | +4,33 % | $86,79 | $88,38 | $86,15 | 4,17M |
| 2026-07-29 | $84,57 | -2,75 % | $86,60 | $86,95 | $83,50 | 3,15M |
| 2026-07-28 | $86,96 | -2,67 % | $87,24 | $87,77 | $84,52 | 3,30M |
| 2026-07-27 | $89,35 | +1,70 % | $90,55 | $91,75 | $87,75 | 3,08M |
| 2026-07-24 | $87,86 | -1,65 % | $89,35 | $89,47 | $86,31 | 3,83M |
| 2026-07-23 | $89,33 | -1,15 % | $88,88 | $90,48 | $88,07 | 3,23M |
| 2026-07-22 | $90,37 | +1,91 % | $90,35 | $92,06 | $89,86 | 4,15M |
| 2026-07-21 | $88,68 | +4,51 % | $86,48 | $88,86 | $85,89 | 4,98M |
| 2026-07-20 | $84,85 | -0,90 % | $85,42 | $85,68 | $84,36 | 4,97M |
| 2026-07-17 | $85,62 | -1,99 % | $85,95 | $86,73 | $83,15 | 5,20M |
| 2026-07-16 | $87,36 | -3,98 % | $89,48 | $89,52 | $86,44 | 5,09M |
| 2026-07-15 | $90,98 | -0,64 % | $92,57 | $93,19 | $89,32 | 3,77M |
| 2026-07-14 | $91,57 | +1,52 % | $91,80 | $93,00 | $91,17 | 4,23M |
| 2026-07-13 | $90,20 | -6,03 % | $94,40 | $95,24 | $89,22 | 6,24M |
| 2026-07-10 | $95,99 | +0,26 % | $96,50 | $97,74 | $95,07 | 2,32M |
| 2026-07-09 | $95,74 | +1,07 % | $95,50 | $96,75 | $95,16 | 2,16M |
| 2026-07-08 | $94,73 | +0,06 % | $93,03 | $94,94 | $91,60 | 2,55M |
| 2026-07-07 | $94,67 | -2,90 % | $95,48 | $96,06 | $92,92 | 3,42M |
| 2026-07-06 | $97,50 | +0,99 % | $97,11 | $100,19 | $97,11 | 2,79M |
| 2026-07-02 | $96,54 | -0,87 % | $98,75 | $101,87 | $94,79 | 3,81M |
| 2026-07-01 | $97,39 | -4,39 % | $101,17 | $104,20 | $96,82 | 4,06M |
| 2026-06-30 | $101,86 | -1,56 % | $102,63 | $103,47 | $99,80 | 3,27M |
| 2026-06-29 | $103,47 | -0,98 % | $104,51 | $104,90 | $101,33 | 2,42M |
| 2026-06-26 | $104,49 | +0,88 % | $102,52 | $106,63 | $101,70 | 2,35M |
| 2026-06-25 | $103,58 | -2,87 % | $106,93 | $108,12 | $102,17 | 3,04M |
| 2026-06-24 | $106,64 | -2,07 % | $107,58 | $108,56 | $104,51 | 2,88M |
| 2026-06-23 | $108,89 | +1,70 % | $103,79 | $111,49 | $103,62 | 3,84M |
| 2026-06-22 | $107,07 | +0,54 % | $106,16 | $108,52 | $104,29 | 2,64M |
| 2026-06-18 | $106,49 | +0,78 % | $107,24 | $109,56 | $105,82 | 3,10M |
| 2026-06-17 | $105,67 | -2,05 % | $108,75 | $109,63 | $105,53 | 2,54M |
| 2026-06-16 | $107,88 | +0,80 % | $107,06 | $110,37 | $105,77 | 2,58M |
| 2026-06-15 | $107,02 | +6,00 % | $105,00 | $107,95 | $104,49 | 3,35M |
| 2026-06-12 | $100,96 | +2,01 % | $99,99 | $101,97 | $99,38 | 2,55M |
| 2026-06-11 | $98,97 | +4,15 % | $96,26 | $99,65 | $94,55 | 4,73M |
| 2026-06-10 | $95,03 | -7,08 % | $99,93 | $101,58 | $93,83 | 6,96M |
| 2026-06-09 | $102,27 | -3,01 % | $105,94 | $106,87 | $98,57 | 4,46M |
| 2026-06-08 | $105,44 | +1,93 % | $106,79 | $107,04 | $104,67 | 2,16M |
| 2026-06-05 | $103,44 | -9,28 % | $112,28 | $112,50 | $102,45 | 3,89M |
| 2026-06-04 | $114,02 | -0,47 % | $113,88 | $114,85 | $112,40 | 2,16M |