7,155$
-11,23%
Echtzeit-Aktienkurs Aurora Innovation Inc
Bid:
Ask:
Aktienkurse zur Aurora Innovation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 8,21 | 8,44 | 7,04 | 7,16 | -11,23% | 12.241.293,00 |
| 17.12.2024 | 7,99 | 8,07 | 7,60 | 8,06 | 0,88% | 13.619.345,00 |
| 16.12.2024 | 6,98 | 8,14 | 6,76 | 7,99 | 14,63% | 13.931.632,00 |
| 13.12.2024 | 7,35 | 7,78 | 6,95 | 6,97 | -5,30% | 12.549.076,00 |
| 12.12.2024 | 7,25 | 7,36 | 6,96 | 7,36 | -0,14% | 9.199.934,00 |
| 11.12.2024 | 7,49 | 7,60 | 7,24 | 7,37 | -0,27% | 9.828.060,00 |
| 10.12.2024 | 7,65 | 7,78 | 7,28 | 7,39 | -3,02% | 11.593.868,00 |
| 09.12.2024 | 7,95 | 7,97 | 7,27 | 7,62 | -2,93% | 10.557.994,00 |
| 06.12.2024 | 7,00 | 8,05 | 6,91 | 7,85 | 13,44% | 24.256.841,00 |
| 05.12.2024 | 6,03 | 6,98 | 6,03 | 6,92 | 14,76% | 17.936.204,00 |
| 04.12.2024 | 5,96 | 6,23 | 5,90 | 6,03 | 1,86% | 7.483.246,00 |
| 03.12.2024 | 6,02 | 6,06 | 5,82 | 5,92 | -2,31% | 16.211.053,00 |
| 02.12.2024 | 6,50 | 6,79 | 6,06 | 6,06 | -6,34% | 9.806.538,00 |
| 29.11.2024 | 6,52 | 6,64 | 6,40 | 6,47 | -0,31% | 5.567.638,00 |
| 27.11.2024 | 6,12 | 6,53 | 6,06 | 6,49 | 7,27% | 8.407.720,00 |
| 26.11.2024 | 6,24 | 6,35 | 6,00 | 6,05 | -6,20% | 9.238.551,00 |
| 25.11.2024 | 6,58 | 6,72 | 6,30 | 6,45 | -0,62% | 15.162.268,00 |
| 22.11.2024 | 5,97 | 6,58 | 5,91 | 6,49 | 7,99% | 14.943.896,00 |
| 20.11.2024 | 6,17 | 6,20 | 5,66 | 6,01 | -3,69% | 8.878.810,00 |
| 19.11.2024 | 6,00 | 6,42 | 5,92 | 6,24 | 1,46% | 12.036.595,00 |
| 18.11.2024 | 5,45 | 6,48 | 5,24 | 6,15 | 23,25% | 23.802.749,00 |
| 15.11.2024 | 5,40 | 5,41 | 4,95 | 4,99 | -7,25% | 10.377.965,00 |
| 14.11.2024 | 5,33 | 5,49 | 5,22 | 5,38 | 1,89% | 13.782.606,00 |
| 13.11.2024 | 5,48 | 5,81 | 5,20 | 5,28 | -2,22% | 14.419.861,00 |
| 12.11.2024 | 5,37 | 5,48 | 5,21 | 5,40 | -1,10% | 12.528.882,00 |
| 11.11.2024 | 5,75 | 5,75 | 5,36 | 5,46 | -2,67% | 12.920.529,00 |
| 08.11.2024 | 5,50 | 5,62 | 5,33 | 5,61 | 2,19% | 7.871.027,00 |
| 07.11.2024 | 5,75 | 5,76 | 5,37 | 5,49 | -3,85% | 12.571.757,00 |
| 06.11.2024 | 5,50 | 5,75 | 5,35 | 5,71 | 10,23% | 15.340.453,00 |
| 05.11.2024 | 5,54 | 5,57 | 4,97 | 5,18 | -6,50% | 13.215.277,00 |
| 04.11.2024 | 5,24 | 5,55 | 5,01 | 5,54 | -4,65% | 17.293.821,00 |
| 01.11.2024 | 5,29 | 5,89 | 5,15 | 5,81 | 11,95% | 13.540.280,00 |
| 31.10.2024 | 5,71 | 5,82 | 4,75 | 5,19 | -21,48% | 21.784.427,00 |
| 30.10.2024 | 6,86 | 7,01 | 6,61 | 6,61 | -4,34% | 6.238.547,00 |
| 29.10.2024 | 6,85 | 6,94 | 6,59 | 6,91 | 0,88% | 4.872.632,00 |
| 28.10.2024 | 6,49 | 6,93 | 6,47 | 6,85 | 6,86% | 5.753.282,00 |
| 25.10.2024 | 6,49 | 6,56 | 6,33 | 6,41 | -0,62% | 7.210.530,00 |
| 24.10.2024 | 6,15 | 6,72 | 6,15 | 6,45 | 5,91% | 8.323.444,00 |
| 23.10.2024 | 5,97 | 6,10 | 5,90 | 6,09 | 1,67% | 5.695.072,00 |
| 22.10.2024 | 6,03 | 6,15 | 5,93 | 5,99 | -0,83% | 3.990.491,00 |
| 21.10.2024 | 6,27 | 6,32 | 5,85 | 6,04 | -4,28% | 5.126.907,00 |
| 18.10.2024 | 6,26 | 6,48 | 6,24 | 6,31 | 1,77% | 5.452.630,00 |
| 17.10.2024 | 6,22 | 6,32 | 6,05 | 6,20 | -0,32% | 4.669.289,00 |
| 16.10.2024 | 6,04 | 6,35 | 5,83 | 6,22 | 4,71% | 6.752.478,00 |
| 15.10.2024 | 5,84 | 6,07 | 5,68 | 5,94 | 1,89% | 6.347.650,00 |
| 14.10.2024 | 5,75 | 5,92 | 5,67 | 5,83 | 1,39% | 3.989.660,00 |
| 11.10.2024 | 5,72 | 5,85 | 5,62 | 5,75 | 0,00% | 5.586.718,00 |
| 10.10.2024 | 5,45 | 5,78 | 5,30 | 5,75 | 4,93% | 6.565.293,00 |
| 09.10.2024 | 5,50 | 5,86 | 4,97 | 5,48 | 0,83% | 15.730.970,00 |
| 08.10.2024 | 5,34 | 5,52 | 5,28 | 5,44 | 2,55% | 3.939.401,00 |
| 07.10.2024 | 5,58 | 5,60 | 5,21 | 5,30 | -4,33% | 7.112.863,00 |
| 04.10.2024 | 5,30 | 5,62 | 5,25 | 5,54 | 6,74% | 5.981.423,00 |
| 03.10.2024 | 5,38 | 5,51 | 5,13 | 5,19 | -4,42% | 5.616.936,00 |
| 02.10.2024 | 5,45 | 5,68 | 5,33 | 5,43 | -2,16% | 5.663.812,00 |
| 01.10.2024 | 5,83 | 5,99 | 5,43 | 5,55 | -6,25% | 7.885.646,00 |
| 30.09.2024 | 5,80 | 5,98 | 5,58 | 5,92 | -0,67% | 13.651.234,00 |
| 27.09.2024 | 5,89 | 6,23 | 5,71 | 5,96 | 2,76% | 9.697.028,00 |
| 26.09.2024 | 6,55 | 6,58 | 5,76 | 5,80 | -9,38% | 12.069.240,00 |
| 25.09.2024 | 6,26 | 6,79 | 5,98 | 6,40 | 1,51% | 18.267.145,00 |
| 24.09.2024 | 5,17 | 6,34 | 5,13 | 6,31 | 23,87% | 15.357.133,00 |
| 23.09.2024 | 5,06 | 5,15 | 4,96 | 5,09 | 1,80% | 5.366.055,00 |
| 20.09.2024 | 5,31 | 5,32 | 4,83 | 5,00 | -4,21% | 17.413.796,00 |
| 19.09.2024 | 4,97 | 5,28 | 4,81 | 5,22 | 10,24% | 8.758.454,00 |
| 18.09.2024 | 4,73 | 5,14 | 4,65 | 4,74 | -0,53% | 4.918.313,00 |
| 17.09.2024 | 4,93 | 4,99 | 4,69 | 4,76 | -2,46% | 4.835.447,00 |
| 16.09.2024 | 5,01 | 5,01 | 4,71 | 4,88 | -3,37% | 6.725.431,00 |
| 13.09.2024 | 4,84 | 5,06 | 4,78 | 5,05 | 4,55% | 7.335.222,00 |
| 12.09.2024 | 4,51 | 4,87 | 4,39 | 4,83 | 8,30% | 9.553.182,00 |
| 11.09.2024 | 4,32 | 4,55 | 4,22 | 4,46 | 2,29% | 7.230.834,00 |
| 10.09.2024 | 3,98 | 4,39 | 3,83 | 4,36 | 13,54% | 6.713.239,00 |
| 09.09.2024 | 3,93 | 3,99 | 3,81 | 3,84 | -1,54% | 5.132.671,00 |
| 06.09.2024 | 4,04 | 4,15 | 3,88 | 3,90 | -3,94% | 5.479.060,00 |
| 05.09.2024 | 4,20 | 4,31 | 4,05 | 4,06 | -3,10% | 5.288.909,00 |
| 04.09.2024 | 4,20 | 4,35 | 4,08 | 4,19 | -1,41% | 6.096.591,00 |
| 03.09.2024 | 4,60 | 4,76 | 4,23 | 4,25 | -8,99% | 6.116.875,00 |
| 30.08.2024 | 4,51 | 4,85 | 4,51 | 4,67 | 4,47% | 10.639.585,00 |
| 29.08.2024 | 4,18 | 4,53 | 4,18 | 4,47 | 7,97% | 5.943.462,00 |
| 28.08.2024 | 4,20 | 4,24 | 4,02 | 4,14 | -1,90% | 6.535.771,00 |
| 27.08.2024 | 4,33 | 4,38 | 4,10 | 4,22 | -3,65% | 5.591.825,00 |
| 26.08.2024 | 4,25 | 4,47 | 4,23 | 4,38 | 1,86% | 9.413.796,00 |
| 23.08.2024 | 3,68 | 4,30 | 3,61 | 4,30 | 18,78% | 9.242.739,00 |
| 22.08.2024 | 3,86 | 3,89 | 3,40 | 3,62 | -6,22% | 12.506.789,00 |
| 21.08.2024 | 3,70 | 3,93 | 3,70 | 3,86 | 4,32% | 5.400.937,00 |
| 20.08.2024 | 3,75 | 3,78 | 3,60 | 3,70 | -2,12% | 4.425.948,00 |
| 19.08.2024 | 3,66 | 3,80 | 3,65 | 3,78 | 3,85% | 5.198.699,00 |
| 16.08.2024 | 3,66 | 3,78 | 3,62 | 3,64 | -1,36% | 5.448.961,00 |
| 15.08.2024 | 3,50 | 3,71 | 3,48 | 3,69 | 9,17% | 7.605.655,00 |
| 14.08.2024 | 3,66 | 3,73 | 3,36 | 3,38 | -6,37% | 6.091.517,00 |
| 13.08.2024 | 3,58 | 3,70 | 3,50 | 3,61 | 2,56% | 9.824.055,00 |
| 12.08.2024 | 3,53 | 3,65 | 3,46 | 3,52 | 0,28% | 6.408.672,00 |
| 09.08.2024 | 3,51 | 3,60 | 3,40 | 3,51 | -0,31% | 6.073.469,00 |
| 08.08.2024 | 3,42 | 3,60 | 3,32 | 3,52 | 6,37% | 7.470.686,00 |
| 07.08.2024 | 3,60 | 3,75 | 3,25 | 3,31 | -5,56% | 13.466.157,00 |
| 06.08.2024 | 3,84 | 3,90 | 3,50 | 3,51 | -8,25% | 6.393.081,00 |
| 05.08.2024 | 3,39 | 3,89 | 3,35 | 3,82 | -0,52% | 11.582.149,00 |
| 02.08.2024 | 3,75 | 4,02 | 3,66 | 3,84 | -5,19% | 24.810.739,00 |
| 01.08.2024 | 3,77 | 4,58 | 3,75 | 4,05 | 0,75% | 37.891.257,00 |
| 31.07.2024 | 4,02 | 4,22 | 3,95 | 4,02 | 1,77% | 6.167.622,00 |
| 30.07.2024 | 4,22 | 4,26 | 3,95 | 3,95 | -6,40% | 3.721.686,00 |
| 29.07.2024 | 4,29 | 4,39 | 4,13 | 4,22 | -0,24% | 5.102.481,00 |