5,640$
-1,57%
Echtzeit-Aktienkurs Aurora Cannabis Inc.
Bid:
Ask:
Aktienkurse zur Aurora Cannabis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 5,69 | 5,94 | 5,55 | 5,64 | -1,57% | 1.181.519,00 |
| 01.10.2025 | 5,95 | 5,95 | 5,72 | 5,73 | -3,86% | 1.569.284,00 |
| 30.09.2025 | 6,15 | 6,15 | 5,68 | 5,96 | -4,33% | 3.774.806,00 |
| 29.09.2025 | 5,51 | 6,43 | 5,50 | 6,23 | 28,19% | 13.206.013,00 |
| 26.09.2025 | 4,95 | 4,99 | 4,84 | 4,86 | -1,82% | 670.281,00 |
| 25.09.2025 | 5,16 | 5,16 | 4,92 | 4,95 | -4,44% | 765.740,00 |
| 24.09.2025 | 5,02 | 5,24 | 5,01 | 5,18 | 2,98% | 927.559,00 |
| 23.09.2025 | 5,02 | 5,29 | 5,00 | 5,03 | 0,00% | 1.427.406,00 |
| 22.09.2025 | 5,07 | 5,11 | 4,99 | 5,03 | -1,18% | 691.262,00 |
| 19.09.2025 | 5,13 | 5,19 | 5,06 | 5,09 | -1,74% | 816.441,00 |
| 18.09.2025 | 5,03 | 5,31 | 5,03 | 5,18 | 3,81% | 1.205.721,00 |
| 17.09.2025 | 4,98 | 5,14 | 4,94 | 4,99 | -0,20% | 923.248,00 |
| 16.09.2025 | 4,97 | 5,09 | 4,93 | 5,00 | 0,60% | 571.963,00 |
| 15.09.2025 | 4,87 | 5,03 | 4,87 | 4,97 | 2,05% | 653.866,00 |
| 12.09.2025 | 4,96 | 4,97 | 4,87 | 4,87 | -1,22% | 654.870,00 |
| 11.09.2025 | 4,94 | 5,07 | 4,90 | 4,93 | -0,80% | 847.906,00 |
| 10.09.2025 | 5,08 | 5,09 | 4,95 | 4,97 | -1,58% | 664.055,00 |
| 09.09.2025 | 4,85 | 5,11 | 4,80 | 5,05 | 4,34% | 932.988,00 |
| 08.09.2025 | 4,91 | 4,92 | 4,79 | 4,84 | -1,43% | 633.400,00 |
| 05.09.2025 | 4,83 | 4,95 | 4,80 | 4,91 | 1,66% | 819.598,00 |
| 04.09.2025 | 4,89 | 4,93 | 4,75 | 4,83 | -1,63% | 809.824,00 |
| 03.09.2025 | 5,23 | 5,24 | 4,88 | 4,91 | -5,03% | 1.295.390,00 |
| 02.09.2025 | 5,19 | 5,38 | 5,14 | 5,17 | -4,61% | 1.391.083,00 |
| 29.08.2025 | 5,53 | 5,56 | 5,32 | 5,42 | -3,56% | 1.453.100,00 |
| 28.08.2025 | 5,38 | 5,77 | 5,32 | 5,62 | 5,44% | 2.373.612,00 |
| 27.08.2025 | 5,30 | 5,39 | 5,16 | 5,33 | 0,57% | 1.242.903,00 |
| 26.08.2025 | 5,30 | 5,33 | 5,17 | 5,30 | 1,34% | 1.343.682,00 |
| 25.08.2025 | 5,01 | 5,25 | 5,00 | 5,23 | 4,81% | 2.526.653,00 |
| 22.08.2025 | 4,83 | 5,06 | 4,76 | 4,99 | 4,39% | 1.363.746,00 |
| 21.08.2025 | 4,67 | 4,83 | 4,63 | 4,78 | 1,27% | 1.019.266,00 |
| 20.08.2025 | 4,75 | 4,81 | 4,58 | 4,72 | -0,84% | 1.435.457,00 |
| 19.08.2025 | 5,10 | 5,10 | 4,74 | 4,76 | -7,03% | 1.838.019,00 |
| 18.08.2025 | 5,08 | 5,29 | 5,08 | 5,12 | 0,79% | 1.887.937,00 |
| 15.08.2025 | 5,43 | 5,46 | 5,05 | 5,08 | -5,75% | 1.611.026,00 |
| 14.08.2025 | 5,28 | 5,51 | 5,27 | 5,39 | -2,53% | 1.933.608,00 |
| 13.08.2025 | 5,33 | 5,59 | 5,31 | 5,53 | 4,93% | 3.250.963,00 |
| 12.08.2025 | 5,30 | 5,48 | 5,05 | 5,27 | 1,15% | 4.129.052,00 |
| 11.08.2025 | 4,76 | 5,33 | 4,73 | 5,21 | 16,29% | 8.118.692,00 |
| 08.08.2025 | 4,21 | 4,57 | 4,21 | 4,48 | 6,41% | 1.606.296,00 |
| 07.08.2025 | 4,29 | 4,33 | 4,15 | 4,21 | -0,59% | 864.603,00 |
| 06.08.2025 | 4,32 | 4,40 | 4,14 | 4,24 | -7,93% | 1.768.430,00 |
| 05.08.2025 | 4,60 | 4,65 | 4,45 | 4,60 | -0,43% | 924.200,00 |
| 04.08.2025 | 4,50 | 4,63 | 4,49 | 4,62 | 3,13% | 763.075,00 |
| 01.08.2025 | 4,39 | 4,74 | 4,29 | 4,48 | 1,13% | 1.765.313,00 |
| 31.07.2025 | 4,56 | 4,67 | 4,43 | 4,43 | -1,99% | 878.615,00 |
| 30.07.2025 | 4,46 | 4,59 | 4,45 | 4,52 | 1,80% | 526.775,00 |
| 29.07.2025 | 4,75 | 4,75 | 4,44 | 4,44 | -7,11% | 998.618,00 |
| 28.07.2025 | 4,86 | 4,87 | 4,76 | 4,78 | -1,24% | 415.550,00 |
| 25.07.2025 | 4,83 | 4,85 | 4,72 | 4,84 | 0,62% | 721.178,00 |
| 24.07.2025 | 4,85 | 4,93 | 4,80 | 4,81 | -1,43% | 527.436,00 |
| 23.07.2025 | 5,10 | 5,10 | 4,87 | 4,88 | -3,37% | 1.093.190,00 |
| 22.07.2025 | 4,73 | 5,05 | 4,70 | 5,05 | 7,45% | 2.192.060,00 |
| 21.07.2025 | 4,55 | 4,75 | 4,54 | 4,70 | 3,75% | 1.153.830,00 |
| 18.07.2025 | 4,58 | 4,61 | 4,53 | 4,53 | -0,44% | 496.656,00 |
| 17.07.2025 | 4,46 | 4,57 | 4,42 | 4,55 | 1,56% | 669.385,00 |
| 16.07.2025 | 4,48 | 4,52 | 4,42 | 4,48 | -0,22% | 454.744,00 |
| 15.07.2025 | 4,60 | 4,62 | 4,45 | 4,49 | -1,97% | 692.913,00 |
| 14.07.2025 | 4,51 | 4,64 | 4,49 | 4,58 | 2,00% | 720.183,00 |
| 11.07.2025 | 4,65 | 4,67 | 4,47 | 4,49 | -4,26% | 864.357,00 |
| 10.07.2025 | 4,59 | 4,84 | 4,50 | 4,69 | 2,63% | 1.420.892,00 |
| 09.07.2025 | 4,53 | 4,69 | 4,53 | 4,57 | 0,22% | 995.580,00 |
| 08.07.2025 | 4,44 | 4,60 | 4,44 | 4,56 | 2,93% | 1.427.065,00 |
| 07.07.2025 | 4,53 | 4,59 | 4,39 | 4,43 | -2,42% | 970.605,00 |
| 03.07.2025 | 4,50 | 4,61 | 4,49 | 4,54 | 1,57% | 708.073,00 |
| 02.07.2025 | 4,28 | 4,49 | 4,26 | 4,47 | 3,95% | 1.157.163,00 |
| 01.07.2025 | 4,20 | 4,41 | 4,20 | 4,30 | 1,42% | 880.835,00 |
| 30.06.2025 | 4,16 | 4,30 | 4,13 | 4,24 | 2,17% | 1.364.959,00 |
| 27.06.2025 | 4,31 | 4,31 | 4,09 | 4,15 | -2,58% | 1.291.331,00 |
| 26.06.2025 | 3,93 | 4,31 | 3,93 | 4,26 | 8,67% | 2.289.684,00 |
| 25.06.2025 | 4,01 | 4,05 | 3,91 | 3,92 | -1,51% | 1.650.206,00 |
| 24.06.2025 | 3,97 | 4,11 | 3,97 | 3,98 | 1,79% | 1.693.856,00 |
| 23.06.2025 | 4,11 | 4,11 | 3,87 | 3,91 | -4,17% | 2.338.670,00 |
| 20.06.2025 | 4,56 | 4,56 | 4,05 | 4,08 | -12,82% | 4.811.960,00 |
| 18.06.2025 | 5,15 | 5,25 | 4,60 | 4,68 | -20,41% | 6.311.005,00 |
| 17.06.2025 | 6,16 | 6,21 | 5,87 | 5,88 | -4,39% | 2.099.163,00 |
| 16.06.2025 | 5,98 | 6,21 | 5,94 | 6,15 | 5,13% | 1.179.873,00 |
| 13.06.2025 | 6,00 | 6,07 | 5,78 | 5,85 | -3,94% | 822.854,00 |
| 12.06.2025 | 6,05 | 6,11 | 5,93 | 6,09 | 0,83% | 586.072,00 |
| 11.06.2025 | 5,96 | 6,25 | 5,94 | 6,04 | 1,51% | 1.378.826,00 |
| 10.06.2025 | 5,82 | 5,99 | 5,75 | 5,95 | 2,23% | 778.467,00 |
| 09.06.2025 | 5,78 | 5,90 | 5,69 | 5,82 | 1,75% | 788.018,00 |
| 06.06.2025 | 5,42 | 5,75 | 5,42 | 5,72 | 5,73% | 994.483,00 |
| 05.06.2025 | 5,57 | 5,62 | 5,36 | 5,41 | -2,87% | 573.803,00 |
| 04.06.2025 | 5,41 | 5,59 | 5,40 | 5,57 | 3,72% | 625.328,00 |
| 03.06.2025 | 5,26 | 5,41 | 5,17 | 5,37 | 3,07% | 466.876,00 |
| 02.06.2025 | 5,31 | 5,38 | 5,15 | 5,21 | -1,70% | 585.628,00 |
| 30.05.2025 | 5,46 | 5,52 | 5,26 | 5,30 | -3,99% | 641.332,00 |
| 29.05.2025 | 5,59 | 5,61 | 5,47 | 5,52 | 0,00% | 385.814,00 |
| 28.05.2025 | 5,51 | 5,56 | 5,37 | 5,52 | 0,91% | 638.192,00 |
| 27.05.2025 | 5,69 | 5,72 | 5,41 | 5,47 | -0,55% | 846.599,00 |
| 23.05.2025 | 5,35 | 5,52 | 5,33 | 5,50 | 0,18% | 853.936,00 |
| 22.05.2025 | 5,20 | 5,49 | 5,09 | 5,49 | 5,17% | 827.638,00 |
| 21.05.2025 | 5,28 | 5,72 | 5,19 | 5,22 | -2,25% | 1.743.508,00 |
| 20.05.2025 | 5,02 | 5,35 | 5,02 | 5,34 | 6,37% | 1.365.713,00 |
| 19.05.2025 | 4,95 | 5,05 | 4,93 | 5,02 | -2,14% | 657.779,00 |
| 16.05.2025 | 4,99 | 5,21 | 4,94 | 5,13 | 3,43% | 1.743.788,00 |
| 15.05.2025 | 5,00 | 5,04 | 4,84 | 4,96 | -1,59% | 665.036,00 |
| 14.05.2025 | 5,17 | 5,19 | 5,00 | 5,04 | -2,33% | 599.812,00 |
| 13.05.2025 | 5,08 | 5,25 | 5,05 | 5,16 | 1,98% | 835.228,00 |
| 12.05.2025 | 4,97 | 5,15 | 4,90 | 5,06 | 4,33% | 1.080.174,00 |