3,546€
-2,37%
Echtzeit-Aktienkurs Aurora Cannabis Inc.
Bid:
Ask:
Aktienkurse zur Aurora Cannabis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 3,67 | 3,67 | 3,54 | 3,56 | -2,86% | 1.375,00 |
| 15.10.2026 | 3,74 | 3,78 | 3,60 | 3,67 | -3,40% | 180,00 |
| 14.10.2026 | 3,85 | 3,87 | 3,75 | 3,80 | -0,60% | 49.400,00 |
| 13.10.2026 | 3,87 | 3,87 | 3,66 | 3,82 | -1,27% | 1.770,00 |
| 12.10.2026 | 4,02 | 4,05 | 3,83 | 3,87 | -4,47% | 3.600,00 |
| 09.10.2026 | 3,96 | 4,08 | 3,83 | 4,05 | 2,90% | 110,00 |
| 08.10.2026 | 3,98 | 4,03 | 3,90 | 3,94 | -1,53% | - |
| 07.10.2026 | 4,07 | 4,17 | 3,97 | 4,00 | -1,91% | 9.500,00 |
| 06.10.2026 | 4,07 | 4,11 | 3,92 | 4,08 | 2,57% | 7.298,00 |
| 05.10.2026 | 3,48 | 4,13 | 3,46 | 3,97 | 13,94% | - |
| 02.10.2026 | 3,47 | 3,52 | 3,44 | 3,49 | 0,49% | - |
| 01.10.2026 | 3,45 | 3,51 | 3,39 | 3,47 | 0,26% | 8.727,00 |
| 30.09.2026 | 3,52 | 3,56 | 3,37 | 3,46 | -2,75% | - |
| 29.09.2026 | 3,58 | 3,63 | 3,55 | 3,56 | -1,55% | 52.575,00 |
| 28.09.2026 | 3,59 | 3,62 | 3,50 | 3,62 | 0,53% | 776,00 |
| 25.09.2026 | 3,58 | 3,64 | 3,56 | 3,60 | -1,72% | - |
| 24.09.2026 | 3,70 | 3,71 | 3,60 | 3,66 | -0,79% | 51.060,00 |
| 23.09.2026 | 3,71 | 3,77 | 3,59 | 3,69 | -0,54% | 114.000,00 |
| 22.09.2026 | 3,50 | 3,71 | 3,49 | 3,71 | 5,61% | 1.600,00 |
| 21.09.2026 | 3,36 | 3,53 | 3,34 | 3,51 | 3,81% | 9.973,00 |
| 18.09.2026 | 3,31 | 3,40 | 3,31 | 3,38 | 0,68% | - |
| 17.09.2026 | 3,32 | 3,39 | 3,29 | 3,36 | 1,94% | 28.808,00 |
| 16.09.2026 | 3,30 | 3,35 | 3,28 | 3,30 | -0,33% | 18.000,00 |
| 15.09.2026 | 3,29 | 3,32 | 3,23 | 3,31 | 0,09% | 48.170,00 |
| 14.09.2026 | 3,23 | 3,36 | 3,18 | 3,30 | 3,12% | 13.362,00 |
| 11.09.2026 | 3,23 | 3,28 | 3,18 | 3,20 | -1,20% | 5.360,00 |
| 10.09.2026 | 3,32 | 3,36 | 3,23 | 3,24 | -2,70% | - |
| 09.09.2026 | 3,33 | 3,34 | 3,25 | 3,33 | 0,00% | 500,00 |
| 08.09.2026 | 3,41 | 3,41 | 3,30 | 3,33 | -1,51% | 68,00 |
| 07.09.2026 | 3,40 | 3,40 | 3,38 | 3,38 | -0,56% | - |
| 04.09.2026 | 3,29 | 3,41 | 3,29 | 3,40 | 1,89% | 5.202,00 |
| 03.09.2026 | 3,48 | 3,51 | 3,29 | 3,34 | -5,49% | - |
| 02.09.2026 | 3,46 | 3,57 | 3,44 | 3,53 | 1,44% | 4.560,00 |
| 01.09.2026 | 3,49 | 3,53 | 3,45 | 3,48 | -0,40% | - |
| 31.08.2026 | 3,44 | 3,52 | 3,39 | 3,50 | 1,19% | 30.530,00 |
| 28.08.2026 | 3,42 | 3,48 | 3,39 | 3,46 | 1,20% | - |
| 27.08.2026 | 3,39 | 3,47 | 3,36 | 3,42 | -0,93% | - |
| 26.08.2026 | 3,40 | 3,47 | 3,39 | 3,45 | 0,97% | - |
| 25.08.2026 | 3,38 | 3,46 | 3,34 | 3,41 | 0,86% | 160,00 |
| 24.08.2026 | 3,36 | 3,46 | 3,30 | 3,39 | 0,24% | 40,00 |
| 21.08.2026 | 3,26 | 3,38 | 3,16 | 3,38 | 3,56% | - |
| 20.08.2026 | 3,33 | 3,34 | 3,22 | 3,26 | -2,25% | - |
| 19.08.2026 | 3,16 | 3,38 | 3,14 | 3,34 | 5,90% | - |
| 18.08.2026 | 3,10 | 3,25 | 3,05 | 3,15 | -0,13% | 11.270,00 |
| 17.08.2026 | 3,16 | 3,23 | 3,12 | 3,15 | -0,47% | - |
| 14.08.2026 | 3,27 | 3,30 | 3,12 | 3,17 | -3,41% | 22.066,00 |
| 13.08.2026 | 3,26 | 3,38 | 3,19 | 3,28 | 0,03% | 1.546,00 |
| 12.08.2026 | 3,00 | 3,30 | 2,94 | 3,28 | 7,68% | 17.130,00 |
| 11.08.2026 | 2,52 | 3,05 | 2,52 | 3,05 | 21,89% | 17.826,00 |
| 10.08.2026 | 2,59 | 2,63 | 2,48 | 2,50 | -2,84% | 2.980,00 |
| 07.08.2026 | 2,56 | 2,63 | 2,52 | 2,57 | -0,77% | - |
| 06.08.2026 | 2,52 | 2,62 | 2,44 | 2,59 | 2,69% | 19.950,00 |
| 05.08.2026 | 2,43 | 2,52 | 2,34 | 2,52 | 3,74% | 13.668,00 |
| 04.08.2026 | 2,46 | 2,49 | 2,39 | 2,43 | -1,30% | 13.200,00 |
| 03.08.2026 | 2,42 | 2,48 | 2,42 | 2,47 | 2,07% | 70.000,00 |
| 31.07.2026 | 2,46 | 2,48 | 2,39 | 2,42 | -1,43% | - |
| 30.07.2026 | 2,38 | 2,45 | 2,35 | 2,45 | 3,38% | 11.100,00 |
| 29.07.2026 | 2,38 | 2,42 | 2,36 | 2,37 | -0,88% | 528,00 |
| 28.07.2026 | 2,41 | 2,44 | 2,38 | 2,39 | -0,25% | - |
| 27.07.2026 | 2,36 | 2,44 | 2,35 | 2,40 | 2,04% | 1.280,00 |
| 24.07.2026 | 2,36 | 2,37 | 2,33 | 2,35 | -0,47% | 92,00 |
| 23.07.2026 | 2,30 | 2,37 | 2,30 | 2,36 | 1,07% | - |
| 22.07.2026 | 2,35 | 2,37 | 2,31 | 2,34 | 0,26% | 1.600,00 |
| 21.07.2026 | 2,26 | 2,34 | 2,26 | 2,33 | 2,06% | 17.050,00 |
| 20.07.2026 | 2,30 | 2,30 | 2,27 | 2,28 | -0,91% | - |
| 17.07.2026 | 2,26 | 2,33 | 2,22 | 2,30 | 1,45% | 336,00 |
| 16.07.2026 | 2,33 | 2,36 | 2,27 | 2,27 | -2,28% | 64,00 |
| 15.07.2026 | 2,33 | 2,39 | 2,32 | 2,32 | -0,81% | 44.676,00 |
| 14.07.2026 | 2,35 | 2,37 | 2,29 | 2,34 | 0,04% | 18.500,00 |
| 13.07.2026 | 2,39 | 2,39 | 2,32 | 2,34 | -1,93% | 555,00 |
| 10.07.2026 | 2,36 | 2,39 | 2,34 | 2,39 | 0,51% | - |
| 09.07.2026 | 2,35 | 2,38 | 2,32 | 2,38 | 1,89% | 10.902,00 |
| 08.07.2026 | 2,34 | 2,36 | 2,31 | 2,33 | -0,21% | 9.106,00 |
| 07.07.2026 | 2,39 | 2,41 | 2,31 | 2,34 | -1,60% | 2.912,00 |
| 06.07.2026 | 2,50 | 2,52 | 2,37 | 2,37 | -4,93% | 2.408,00 |
| 03.07.2026 | 2,48 | 2,50 | 2,47 | 2,50 | 0,00% | 456,00 |
| 02.07.2026 | 2,47 | 2,59 | 2,46 | 2,50 | 0,56% | 35.142,00 |
| 01.07.2026 | 2,45 | 2,51 | 2,44 | 2,48 | 1,85% | 3.230,00 |
| 30.06.2026 | 2,52 | 2,54 | 2,42 | 2,44 | -2,40% | 16.000,00 |
| 29.06.2026 | 2,49 | 2,54 | 2,44 | 2,50 | 0,73% | - |
| 26.06.2026 | 2,43 | 2,51 | 2,40 | 2,48 | 2,02% | 7.820,00 |
| 25.06.2026 | 2,50 | 2,51 | 2,42 | 2,43 | -2,33% | 48.480,00 |
| 24.06.2026 | 2,51 | 2,54 | 2,48 | 2,49 | -1,15% | 48.525,00 |
| 23.06.2026 | 2,49 | 2,55 | 2,46 | 2,52 | 0,08% | 2.850,00 |
| 22.06.2026 | 2,58 | 2,62 | 2,51 | 2,52 | -2,56% | 200,00 |
| 19.06.2026 | 2,59 | 2,59 | 2,54 | 2,58 | 0,51% | 1.320,00 |
| 18.06.2026 | 2,56 | 2,61 | 2,54 | 2,57 | 0,43% | 1.440,00 |
| 17.06.2026 | 2,61 | 2,64 | 2,55 | 2,56 | -1,20% | 302,00 |
| 16.06.2026 | 2,57 | 2,62 | 2,51 | 2,59 | 0,98% | - |
| 15.06.2026 | 2,64 | 2,75 | 2,56 | 2,56 | -2,58% | 2.868,00 |
| 12.06.2026 | 2,69 | 2,74 | 2,61 | 2,63 | -0,83% | 168.744,00 |
| 11.06.2026 | 2,85 | 2,89 | 2,42 | 2,65 | -7,24% | 55.692,00 |
| 10.06.2026 | 2,91 | 2,96 | 2,86 | 2,86 | -2,69% | 25.360,00 |
| 09.06.2026 | 2,96 | 3,03 | 2,89 | 2,94 | -0,57% | 19.364,00 |
| 08.06.2026 | 2,93 | 3,03 | 2,90 | 2,96 | 0,72% | 26.834,00 |
| 05.06.2026 | 3,02 | 3,13 | 2,89 | 2,94 | -2,59% | 61.564,00 |
| 04.06.2026 | 2,96 | 3,10 | 2,93 | 3,01 | 2,17% | 77,00 |
| 03.06.2026 | 3,03 | 3,03 | 2,94 | 2,95 | -3,02% | 30.340,00 |
| 02.06.2026 | 3,13 | 3,14 | 3,02 | 3,04 | -2,56% | 7.558,00 |
| 01.06.2026 | 3,09 | 3,14 | 3,03 | 3,12 | 0,77% | 522,00 |