4,270$
4,15%
Echtzeit-Aktienkurs Aurora Cannabis
Bid:
Ask:
Aktienkurse zur Aurora Cannabis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4,07 | 4,34 | 4,01 | 4,27 | 4,15% | 641.351,00 |
| 19.12.2024 | 4,28 | 4,36 | 4,08 | 4,10 | -3,30% | 659.034,00 |
| 18.12.2024 | 4,47 | 4,53 | 4,21 | 4,24 | -5,15% | 635.183,00 |
| 17.12.2024 | 4,26 | 4,50 | 4,25 | 4,47 | 4,20% | 579.151,00 |
| 16.12.2024 | 4,28 | 4,39 | 4,22 | 4,29 | -0,46% | 545.811,00 |
| 13.12.2024 | 4,30 | 4,35 | 4,17 | 4,31 | 0,94% | 511.001,00 |
| 12.12.2024 | 4,26 | 4,39 | 4,25 | 4,27 | -1,61% | 442.242,00 |
| 11.12.2024 | 4,44 | 4,45 | 4,25 | 4,34 | -0,69% | 615.127,00 |
| 10.12.2024 | 4,51 | 4,51 | 4,36 | 4,37 | -2,89% | 493.818,00 |
| 09.12.2024 | 4,51 | 4,75 | 4,48 | 4,50 | 0,22% | 1.067.636,00 |
| 06.12.2024 | 4,39 | 4,52 | 4,38 | 4,49 | 2,98% | 519.617,00 |
| 05.12.2024 | 4,35 | 4,48 | 4,32 | 4,36 | 0,23% | 706.051,00 |
| 04.12.2024 | 4,38 | 4,41 | 4,29 | 4,35 | -1,36% | 622.196,00 |
| 03.12.2024 | 4,59 | 4,63 | 4,39 | 4,41 | -4,75% | 915.322,00 |
| 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% | 224.231,00 |
| 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% | 1.508.919,00 |
| 25.11.2024 | 4,38 | 4,69 | 4,37 | 4,57 | 5,30% | 863.721,00 |
| 22.11.2024 | 4,30 | 4,45 | 4,29 | 4,34 | 2,36% | 882.467,00 |
| 20.11.2024 | 4,20 | 4,27 | 4,11 | 4,24 | 1,44% | 693.827,00 |
| 19.11.2024 | 4,25 | 4,25 | 4,16 | 4,18 | -1,18% | 661.336,00 |
| 18.11.2024 | 4,20 | 4,30 | 4,17 | 4,23 | 0,71% | 749.545,00 |
| 15.11.2024 | 4,35 | 4,38 | 4,16 | 4,20 | -3,23% | 1.027.925,00 |
| 14.11.2024 | 4,50 | 4,53 | 4,34 | 4,34 | -4,62% | 987.594,00 |
| 13.11.2024 | 4,75 | 4,75 | 4,39 | 4,55 | -3,81% | 1.741.063,00 |
| 12.11.2024 | 4,82 | 5,01 | 4,62 | 4,73 | -1,05% | 1.906.847,00 |
| 11.11.2024 | 4,81 | 4,88 | 4,64 | 4,78 | -0,83% | 988.928,00 |
| 08.11.2024 | 5,08 | 5,08 | 4,71 | 4,82 | -5,30% | 1.706.581,00 |
| 07.11.2024 | 5,09 | 5,24 | 5,05 | 5,09 | -0,59% | 1.412.467,00 |
| 06.11.2024 | 5,52 | 5,73 | 4,69 | 5,12 | -16,20% | 4.044.842,00 |
| 05.11.2024 | 6,04 | 6,15 | 5,81 | 6,11 | 2,17% | 1.355.058,00 |
| 04.11.2024 | 5,62 | 6,08 | 5,62 | 5,98 | 7,94% | 1.496.033,00 |
| 01.11.2024 | 5,45 | 5,67 | 5,45 | 5,54 | 2,03% | 567.314,00 |
| 31.10.2024 | 5,64 | 5,67 | 5,42 | 5,43 | -4,32% | 640.512,00 |
| 30.10.2024 | 5,92 | 5,96 | 5,66 | 5,68 | -3,81% | 687.544,00 |
| 29.10.2024 | 5,93 | 6,29 | 5,82 | 5,90 | -0,84% | 1.333.973,00 |
| 28.10.2024 | 5,97 | 6,09 | 5,85 | 5,95 | 0,34% | 842.302,00 |
| 25.10.2024 | 5,73 | 6,16 | 5,67 | 5,93 | 4,59% | 1.371.582,00 |
| 24.10.2024 | 5,97 | 6,12 | 5,65 | 5,67 | -4,06% | 1.122.994,00 |
| 23.10.2024 | 6,01 | 6,32 | 5,79 | 5,91 | -3,11% | 2.094.217,00 |
| 22.10.2024 | 5,50 | 6,23 | 5,47 | 6,10 | 10,71% | 2.187.930,00 |
| 21.10.2024 | 5,58 | 5,60 | 5,45 | 5,51 | -1,43% | 512.163,00 |
| 18.10.2024 | 5,56 | 5,66 | 5,53 | 5,59 | 1,64% | 737.099,00 |
| 17.10.2024 | 5,55 | 5,55 | 5,46 | 5,50 | -0,90% | 460.267,00 |
| 16.10.2024 | 5,50 | 5,58 | 5,48 | 5,55 | 1,09% | 480.697,00 |
| 15.10.2024 | 5,55 | 5,59 | 5,47 | 5,49 | -2,31% | 416.352,00 |
| 14.10.2024 | 5,50 | 5,64 | 5,38 | 5,62 | 2,74% | 484.584,00 |
| 11.10.2024 | 5,33 | 5,54 | 5,30 | 5,47 | 2,82% | 574.105,00 |
| 10.10.2024 | 5,30 | 5,34 | 5,14 | 5,32 | 0,00% | 670.660,00 |
| 09.10.2024 | 5,39 | 5,42 | 5,29 | 5,32 | -1,48% | 423.280,00 |
| 08.10.2024 | 5,43 | 5,47 | 5,31 | 5,40 | 0,75% | 733.645,00 |
| 07.10.2024 | 5,50 | 5,58 | 5,33 | 5,36 | -2,55% | 720.189,00 |
| 04.10.2024 | 5,55 | 5,64 | 5,45 | 5,50 | 0,18% | 599.284,00 |
| 03.10.2024 | 5,35 | 5,55 | 5,35 | 5,49 | 2,23% | 594.444,00 |
| 02.10.2024 | 5,40 | 5,42 | 5,21 | 5,37 | -0,56% | 733.622,00 |
| 01.10.2024 | 5,88 | 5,88 | 5,39 | 5,40 | -8,16% | 1.493.284,00 |
| 30.09.2024 | 5,84 | 6,23 | 5,76 | 5,88 | 0,68% | 1.378.756,00 |
| 27.09.2024 | 5,86 | 5,95 | 5,79 | 5,84 | 1,57% | 536.926,00 |
| 26.09.2024 | 5,63 | 5,85 | 5,63 | 5,75 | 2,86% | 601.287,00 |
| 25.09.2024 | 5,76 | 5,76 | 5,57 | 5,59 | -2,78% | 470.155,00 |
| 24.09.2024 | 5,62 | 5,90 | 5,62 | 5,75 | 2,50% | 496.088,00 |
| 23.09.2024 | 5,69 | 5,75 | 5,58 | 5,61 | -1,92% | 481.269,00 |
| 20.09.2024 | 5,77 | 5,81 | 5,64 | 5,72 | -0,69% | 567.589,00 |
| 19.09.2024 | 5,97 | 6,06 | 5,69 | 5,76 | -1,54% | 673.172,00 |
| 18.09.2024 | 5,91 | 6,09 | 5,77 | 5,85 | -1,85% | 698.436,00 |
| 17.09.2024 | 5,97 | 6,13 | 5,92 | 5,96 | 1,02% | 990.380,00 |
| 16.09.2024 | 5,80 | 5,97 | 5,72 | 5,90 | 1,72% | 651.421,00 |
| 13.09.2024 | 5,65 | 5,81 | 5,64 | 5,80 | 2,84% | 534.769,00 |
| 12.09.2024 | 5,61 | 5,69 | 5,57 | 5,64 | 0,53% | 334.990,00 |
| 11.09.2024 | 5,73 | 5,73 | 5,48 | 5,61 | -1,06% | 561.032,00 |
| 10.09.2024 | 5,77 | 5,77 | 5,55 | 5,67 | -1,90% | 556.377,00 |
| 09.09.2024 | 5,57 | 5,87 | 5,55 | 5,78 | 6,74% | 1.250.726,00 |
| 06.09.2024 | 5,65 | 5,65 | 5,28 | 5,42 | -3,56% | 953.123,00 |
| 05.09.2024 | 5,73 | 5,81 | 5,58 | 5,62 | -0,97% | 583.202,00 |
| 04.09.2024 | 5,76 | 5,92 | 5,64 | 5,67 | -2,91% | 1.000.341,00 |
| 03.09.2024 | 6,12 | 6,28 | 5,80 | 5,84 | -3,95% | 1.331.437,00 |
| 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% | 1.026.826,00 |
| 28.08.2024 | 6,18 | 6,18 | 5,88 | 5,91 | -4,21% | 1.090.272,00 |
| 27.08.2024 | 6,26 | 6,30 | 5,92 | 6,17 | -4,56% | 1.250.095,00 |
| 26.08.2024 | 6,51 | 6,60 | 6,40 | 6,47 | -0,69% | 543.231,00 |
| 23.08.2024 | 6,21 | 6,60 | 6,21 | 6,51 | 5,60% | 875.848,00 |
| 22.08.2024 | 6,42 | 6,42 | 6,09 | 6,17 | -3,52% | 1.030.955,00 |
| 21.08.2024 | 6,32 | 6,48 | 6,32 | 6,39 | 0,79% | 827.391,00 |
| 20.08.2024 | 6,80 | 6,80 | 6,32 | 6,34 | -6,76% | 1.404.476,00 |
| 19.08.2024 | 6,97 | 7,05 | 6,73 | 6,80 | -2,58% | 1.260.520,00 |
| 16.08.2024 | 6,99 | 7,04 | 6,77 | 6,98 | 0,14% | 1.513.447,00 |
| 15.08.2024 | 6,95 | 7,20 | 6,89 | 6,97 | 1,46% | 2.267.900,00 |
| 14.08.2024 | 6,73 | 6,99 | 6,63 | 6,87 | 2,69% | 1.946.128,00 |
| 13.08.2024 | 6,45 | 6,77 | 6,42 | 6,69 | 3,88% | 1.561.628,00 |
| 12.08.2024 | 6,50 | 6,70 | 6,34 | 6,44 | -0,31% | 1.357.124,00 |
| 09.08.2024 | 6,90 | 6,90 | 6,33 | 6,46 | -8,37% | 2.142.369,00 |
| 08.08.2024 | 6,35 | 7,11 | 6,25 | 7,05 | 12,80% | 2.832.770,00 |
| 07.08.2024 | 6,23 | 6,81 | 5,95 | 6,25 | 6,29% | 4.795.149,00 |
| 06.08.2024 | 5,81 | 5,96 | 5,69 | 5,88 | 6,14% | 1.050.549,00 |
| 05.08.2024 | 5,23 | 5,65 | 5,10 | 5,54 | -6,26% | 1.140.663,00 |
| 02.08.2024 | 5,87 | 5,97 | 5,78 | 5,91 | -2,31% | 1.087.341,00 |
| 01.08.2024 | 6,23 | 6,29 | 5,98 | 6,05 | -1,47% | 1.712.661,00 |
| 31.07.2024 | 5,89 | 6,29 | 5,81 | 6,14 | 4,60% | 1.984.665,00 |