Echtzeit-Aktienkurs Aurora Cannabis Inc.
Bid:
Ask:
Aktienkurse zur Aurora Cannabis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4,07 | 4,34 | 4,01 | 4,27 | 4,15% | 666.673,00 |
| 19.12.2024 | 4,28 | 4,36 | 4,08 | 4,10 | -3,30% | 667.505,00 |
| 18.12.2024 | 4,47 | 4,53 | 4,21 | 4,24 | -5,15% | 670.009,00 |
| 17.12.2024 | 4,26 | 4,50 | 4,25 | 4,47 | 4,20% | 581.232,00 |
| 16.12.2024 | 4,28 | 4,39 | 4,22 | 4,29 | -0,46% | 554.622,00 |
| 13.12.2024 | 4,30 | 4,35 | 4,17 | 4,31 | 0,94% | 520.812,00 |
| 12.12.2024 | 4,26 | 4,39 | 4,25 | 4,27 | -1,61% | 447.497,00 |
| 11.12.2024 | 4,44 | 4,45 | 4,25 | 4,34 | -0,69% | 630.234,00 |
| 10.12.2024 | 4,51 | 4,51 | 4,36 | 4,37 | -2,89% | 506.623,00 |
| 09.12.2024 | 4,51 | 4,75 | 4,48 | 4,50 | 0,22% | 1.076.234,00 |
| 06.12.2024 | 4,39 | 4,52 | 4,38 | 4,49 | 2,98% | 536.753,00 |
| 05.12.2024 | 4,35 | 4,48 | 4,32 | 4,36 | 0,23% | 713.295,00 |
| 04.12.2024 | 4,38 | 4,41 | 4,29 | 4,35 | -1,36% | 641.369,00 |
| 03.12.2024 | 4,59 | 4,63 | 4,39 | 4,41 | -4,75% | 927.343,00 |
| 02.12.2024 | 4,59 | 4,64 | 4,51 | 4,63 | 1,76% | 559.305,00 |
| 29.11.2024 | 4,57 | 4,61 | 4,52 | 4,55 | 0,22% | 238.459,00 |
| 27.11.2024 | 4,48 | 4,60 | 4,46 | 4,54 | 2,95% | 607.332,00 |
| 26.11.2024 | 4,58 | 4,59 | 4,39 | 4,41 | -3,50% | 1.532.429,00 |
| 25.11.2024 | 4,38 | 4,69 | 4,37 | 4,57 | 5,30% | 880.183,00 |
| 22.11.2024 | 4,30 | 4,45 | 4,29 | 4,34 | 0,93% | 899.308,00 |
| 21.11.2024 | 4,26 | 4,41 | 4,20 | 4,30 | 1,42% | 1.039.122,00 |
| 20.11.2024 | 4,20 | 4,27 | 4,11 | 4,24 | 1,44% | 701.566,00 |
| 19.11.2024 | 4,25 | 4,25 | 4,16 | 4,18 | -1,18% | 669.514,00 |
| 18.11.2024 | 4,20 | 4,30 | 4,17 | 4,23 | 0,71% | 763.113,00 |
| 15.11.2024 | 4,35 | 4,38 | 4,16 | 4,20 | -3,23% | 1.056.340,00 |
| 14.11.2024 | 4,50 | 4,53 | 4,34 | 4,34 | -4,41% | 1.021.441,00 |
| 13.11.2024 | 4,75 | 4,75 | 4,39 | 4,54 | -4,02% | 1.811.220,00 |
| 12.11.2024 | 4,82 | 5,01 | 4,62 | 4,73 | -1,05% | 1.917.265,00 |
| 11.11.2024 | 4,81 | 4,88 | 4,64 | 4,78 | -0,83% | 1.058.548,00 |
| 08.11.2024 | 5,08 | 5,08 | 4,71 | 4,82 | -5,30% | 1.896.829,00 |
| 07.11.2024 | 5,09 | 5,24 | 5,05 | 5,09 | -0,59% | 1.427.999,00 |
| 06.11.2024 | 5,52 | 5,73 | 4,69 | 5,12 | -16,20% | 4.339.705,00 |
| 05.11.2024 | 6,04 | 6,15 | 5,81 | 6,11 | 2,17% | 1.381.418,00 |
| 04.11.2024 | 5,62 | 6,08 | 5,62 | 5,98 | 7,94% | 1.525.946,00 |
| 01.11.2024 | 5,45 | 5,67 | 5,45 | 5,54 | 2,21% | 561.607,00 |
| 31.10.2024 | 5,64 | 5,67 | 5,42 | 5,42 | -4,58% | 677.307,00 |
| 30.10.2024 | 5,92 | 5,96 | 5,66 | 5,68 | -3,73% | 715.874,00 |
| 29.10.2024 | 5,93 | 6,29 | 5,82 | 5,90 | -0,84% | 1.346.349,00 |
| 28.10.2024 | 5,97 | 6,09 | 5,85 | 5,95 | 0,34% | 852.737,00 |
| 25.10.2024 | 5,73 | 6,16 | 5,67 | 5,93 | 4,59% | 1.407.858,00 |
| 24.10.2024 | 5,97 | 6,12 | 5,65 | 5,67 | -4,06% | 1.135.129,00 |
| 23.10.2024 | 6,01 | 6,32 | 5,79 | 5,91 | -3,11% | 2.100.642,00 |
| 22.10.2024 | 5,50 | 6,23 | 5,47 | 6,10 | 10,71% | 2.226.717,00 |
| 21.10.2024 | 5,58 | 5,60 | 5,45 | 5,51 | -1,43% | 546.892,00 |
| 18.10.2024 | 5,56 | 5,66 | 5,53 | 5,59 | 1,64% | 745.516,00 |
| 17.10.2024 | 5,55 | 5,55 | 5,46 | 5,50 | -0,90% | 464.779,00 |
| 16.10.2024 | 5,50 | 5,58 | 5,48 | 5,55 | 1,09% | 497.873,00 |
| 15.10.2024 | 5,55 | 5,59 | 5,47 | 5,49 | -2,31% | 437.365,00 |
| 14.10.2024 | 5,50 | 5,64 | 5,38 | 5,62 | 2,74% | 493.443,00 |
| 11.10.2024 | 5,33 | 5,54 | 5,30 | 5,47 | 2,63% | 581.910,00 |
| 10.10.2024 | 5,30 | 5,34 | 5,14 | 5,33 | 0,19% | 684.345,00 |
| 09.10.2024 | 5,39 | 5,42 | 5,29 | 5,32 | -1,48% | 432.036,00 |
| 08.10.2024 | 5,43 | 5,47 | 5,31 | 5,40 | 0,93% | 774.905,00 |
| 07.10.2024 | 5,50 | 5,58 | 5,33 | 5,35 | -2,73% | 747.123,00 |
| 04.10.2024 | 5,55 | 5,64 | 5,45 | 5,50 | 0,18% | 607.146,00 |
| 03.10.2024 | 5,35 | 5,55 | 5,35 | 5,49 | 2,23% | 602.688,00 |
| 02.10.2024 | 5,40 | 5,42 | 5,21 | 5,37 | -0,56% | 751.245,00 |
| 01.10.2024 | 5,88 | 5,88 | 5,39 | 5,40 | -8,16% | 1.536.505,00 |
| 30.09.2024 | 5,84 | 6,23 | 5,76 | 5,88 | 0,68% | 1.387.211,00 |
| 27.09.2024 | 5,86 | 5,95 | 5,79 | 5,84 | 1,57% | 542.958,00 |
| 26.09.2024 | 5,63 | 5,85 | 5,63 | 5,75 | 2,86% | 613.710,00 |
| 25.09.2024 | 5,76 | 5,76 | 5,57 | 5,59 | -2,61% | 489.419,00 |
| 24.09.2024 | 5,62 | 5,90 | 5,62 | 5,74 | 2,32% | 514.493,00 |
| 23.09.2024 | 5,69 | 5,75 | 5,58 | 5,61 | -1,92% | 523.156,00 |
| 20.09.2024 | 5,77 | 5,81 | 5,64 | 5,72 | -0,87% | 568.707,00 |
| 19.09.2024 | 5,97 | 6,06 | 5,69 | 5,77 | -1,37% | 689.137,00 |
| 18.09.2024 | 5,91 | 6,09 | 5,77 | 5,85 | -1,85% | 703.540,00 |
| 17.09.2024 | 5,97 | 6,13 | 5,92 | 5,96 | 1,02% | 996.311,00 |
| 16.09.2024 | 5,80 | 5,97 | 5,72 | 5,90 | 1,72% | 660.210,00 |
| 13.09.2024 | 5,65 | 5,81 | 5,64 | 5,80 | 2,65% | 535.469,00 |
| 12.09.2024 | 5,61 | 5,69 | 5,57 | 5,65 | 0,71% | 366.612,00 |
| 11.09.2024 | 5,73 | 5,73 | 5,48 | 5,61 | -1,06% | 591.552,00 |
| 10.09.2024 | 5,77 | 5,77 | 5,55 | 5,67 | -1,56% | 573.441,00 |
| 09.09.2024 | 5,57 | 5,87 | 5,55 | 5,76 | 6,47% | 1.276.502,00 |
| 06.09.2024 | 5,65 | 5,65 | 5,28 | 5,41 | -3,39% | 994.896,00 |
| 05.09.2024 | 5,73 | 5,81 | 5,58 | 5,60 | -1,23% | 616.864,00 |
| 04.09.2024 | 5,76 | 5,92 | 5,64 | 5,67 | -2,91% | 1.042.977,00 |
| 03.09.2024 | 6,12 | 6,28 | 5,80 | 5,84 | -3,95% | 1.399.888,00 |
| 30.08.2024 | 6,01 | 6,12 | 5,96 | 6,08 | 1,16% | 661.313,00 |
| 29.08.2024 | 5,95 | 6,15 | 5,93 | 6,01 | 1,69% | 1.060.047,00 |
| 28.08.2024 | 6,18 | 6,18 | 5,88 | 5,91 | -4,21% | 1.107.204,00 |
| 27.08.2024 | 6,26 | 6,30 | 5,92 | 6,17 | -4,78% | 1.308.384,00 |
| 26.08.2024 | 6,51 | 6,60 | 6,40 | 6,48 | -0,46% | 699.377,00 |
| 23.08.2024 | 6,21 | 6,60 | 6,21 | 6,51 | 5,51% | 898.104,00 |
| 22.08.2024 | 6,42 | 6,42 | 6,09 | 6,17 | -3,44% | 1.077.740,00 |
| 21.08.2024 | 6,32 | 6,48 | 6,32 | 6,39 | 0,79% | 838.355,00 |
| 20.08.2024 | 6,80 | 6,80 | 6,32 | 6,34 | -6,76% | 1.447.481,00 |
| 19.08.2024 | 6,97 | 7,05 | 6,73 | 6,80 | -2,58% | 1.267.677,00 |
| 16.08.2024 | 6,99 | 7,04 | 6,77 | 6,98 | 0,14% | 1.547.477,00 |
| 15.08.2024 | 6,95 | 7,20 | 6,89 | 6,97 | 1,46% | 2.277.468,00 |
| 14.08.2024 | 6,73 | 6,99 | 6,63 | 6,87 | 2,69% | 1.962.015,00 |
| 13.08.2024 | 6,45 | 6,77 | 6,42 | 6,69 | 3,88% | 1.623.663,00 |
| 12.08.2024 | 6,50 | 6,70 | 6,34 | 6,44 | -0,31% | 1.369.693,00 |
| 09.08.2024 | 6,90 | 6,90 | 6,33 | 6,46 | -8,37% | 2.144.037,00 |
| 08.08.2024 | 6,35 | 7,11 | 6,25 | 7,05 | 12,80% | 2.922.131,00 |
| 07.08.2024 | 6,23 | 6,81 | 5,95 | 6,25 | 6,29% | 4.916.983,00 |
| 06.08.2024 | 5,81 | 5,96 | 5,69 | 5,88 | 6,14% | 1.057.712,00 |
| 05.08.2024 | 5,23 | 5,65 | 5,10 | 5,54 | -6,10% | 1.152.543,00 |
| 02.08.2024 | 5,87 | 5,97 | 5,78 | 5,90 | -2,48% | 1.138.987,00 |
| 01.08.2024 | 6,23 | 6,29 | 5,98 | 6,05 | -1,63% | 1.736.227,00 |