5,215$
-1,60%
Echtzeit-Aktienkurs Aurora Cannabis
Bid:
Ask:
Aktienkurse zur Aurora Cannabis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 5,31 | 5,38 | 5,15 | 5,21 | -1,70% | 580.760,00 |
| 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 |
| 09.05.2025 | 4,77 | 4,94 | 4,74 | 4,85 | 2,11% | 757.577,00 |
| 08.05.2025 | 4,65 | 4,81 | 4,59 | 4,75 | 3,49% | 549.765,00 |
| 07.05.2025 | 4,64 | 4,68 | 4,55 | 4,59 | -0,43% | 326.713,00 |
| 06.05.2025 | 4,66 | 4,70 | 4,54 | 4,61 | -2,33% | 366.303,00 |
| 05.05.2025 | 4,82 | 4,83 | 4,70 | 4,72 | -2,48% | 545.156,00 |
| 02.05.2025 | 4,85 | 4,92 | 4,80 | 4,84 | 1,89% | 654.879,00 |
| 01.05.2025 | 4,66 | 4,79 | 4,55 | 4,75 | 2,37% | 850.753,00 |
| 30.04.2025 | 4,56 | 4,86 | 4,43 | 4,64 | 0,00% | 2.332.163,00 |
| 29.04.2025 | 4,71 | 4,91 | 4,57 | 4,64 | -0,85% | 1.494.323,00 |
| 28.04.2025 | 4,77 | 4,83 | 4,57 | 4,68 | -2,70% | 578.940,00 |
| 25.04.2025 | 4,81 | 5,00 | 4,75 | 4,81 | 2,12% | 1.981.404,00 |
| 24.04.2025 | 4,43 | 4,78 | 4,40 | 4,71 | 7,05% | 1.993.614,00 |
| 23.04.2025 | 4,37 | 4,55 | 4,31 | 4,40 | 3,29% | 1.018.025,00 |
| 22.04.2025 | 4,22 | 4,31 | 4,20 | 4,26 | 1,43% | 501.556,00 |
| 21.04.2025 | 4,39 | 4,43 | 4,14 | 4,20 | -5,41% | 671.988,00 |
| 17.04.2025 | 4,36 | 4,46 | 4,23 | 4,44 | 2,30% | 1.200.329,00 |
| 16.04.2025 | 4,18 | 4,50 | 4,18 | 4,34 | 2,60% | 1.335.196,00 |
| 15.04.2025 | 4,28 | 4,30 | 4,16 | 4,23 | -0,47% | 583.141,00 |
| 14.04.2025 | 4,17 | 4,39 | 4,17 | 4,25 | -0,70% | 938.049,00 |
| 11.04.2025 | 4,14 | 4,29 | 4,08 | 4,28 | 4,14% | 715.455,00 |
| 10.04.2025 | 4,15 | 4,21 | 4,01 | 4,11 | -3,52% | 678.365,00 |
| 09.04.2025 | 3,83 | 4,28 | 3,80 | 4,26 | 9,79% | 1.431.231,00 |
| 08.04.2025 | 4,24 | 4,25 | 3,79 | 3,88 | -4,20% | 1.202.397,00 |
| 07.04.2025 | 3,80 | 4,24 | 3,75 | 4,05 | 0,87% | 1.121.439,00 |
| 04.04.2025 | 4,15 | 4,17 | 3,84 | 4,02 | -6,41% | 1.021.579,00 |
| 03.04.2025 | 4,33 | 4,42 | 4,27 | 4,29 | -4,03% | 715.790,00 |
| 02.04.2025 | 4,37 | 4,52 | 4,31 | 4,47 | 2,29% | 762.632,00 |
| 01.04.2025 | 4,38 | 4,52 | 4,30 | 4,37 | -0,46% | 797.414,00 |
| 31.03.2025 | 4,32 | 4,48 | 4,20 | 4,39 | -0,90% | 724.806,00 |
| 28.03.2025 | 4,62 | 4,65 | 4,37 | 4,43 | -4,11% | 1.008.774,00 |
| 27.03.2025 | 4,45 | 4,80 | 4,41 | 4,62 | 4,76% | 2.684.286,00 |
| 26.03.2025 | 4,52 | 4,53 | 4,32 | 4,41 | -2,43% | 772.844,00 |
| 25.03.2025 | 4,60 | 4,63 | 4,43 | 4,52 | -1,09% | 668.812,00 |
| 24.03.2025 | 4,57 | 4,65 | 4,50 | 4,57 | 2,47% | 858.824,00 |
| 21.03.2025 | 4,50 | 4,57 | 4,39 | 4,46 | -2,41% | 1.082.439,00 |
| 20.03.2025 | 4,35 | 5,02 | 4,33 | 4,57 | 5,30% | 3.413.347,00 |
| 19.03.2025 | 4,33 | 4,43 | 4,30 | 4,34 | 0,46% | 612.918,00 |
| 18.03.2025 | 4,46 | 4,50 | 4,31 | 4,32 | -1,59% | 911.828,00 |
| 17.03.2025 | 4,33 | 4,56 | 4,28 | 4,39 | -0,45% | 1.167.603,00 |
| 14.03.2025 | 4,38 | 4,46 | 4,33 | 4,41 | 2,56% | 497.822,00 |
| 13.03.2025 | 4,40 | 4,47 | 4,27 | 4,30 | -2,27% | 520.034,00 |
| 12.03.2025 | 4,45 | 4,63 | 4,34 | 4,40 | 1,62% | 735.678,00 |
| 11.03.2025 | 4,41 | 4,47 | 4,29 | 4,33 | -2,04% | 796.391,00 |
| 10.03.2025 | 4,64 | 4,68 | 4,35 | 4,42 | -7,14% | 1.110.146,00 |
| 07.03.2025 | 4,85 | 4,89 | 4,67 | 4,76 | -2,26% | 1.005.390,00 |
| 06.03.2025 | 4,88 | 5,03 | 4,84 | 4,87 | -3,18% | 906.669,00 |
| 05.03.2025 | 4,80 | 5,12 | 4,66 | 5,03 | 5,23% | 2.259.348,00 |
| 04.03.2025 | 4,71 | 4,89 | 4,64 | 4,78 | -1,44% | 1.219.293,00 |
| 03.03.2025 | 5,15 | 5,29 | 4,80 | 4,85 | -4,90% | 1.524.566,00 |
| 28.02.2025 | 5,11 | 5,20 | 4,97 | 5,10 | -0,78% | 1.123.373,00 |
| 27.02.2025 | 5,56 | 5,56 | 5,12 | 5,14 | -7,14% | 1.821.018,00 |
| 26.02.2025 | 5,41 | 5,58 | 5,21 | 5,54 | 3,46% | 1.581.805,00 |
| 25.02.2025 | 5,61 | 5,65 | 5,28 | 5,35 | -4,63% | 1.362.021,00 |
| 24.02.2025 | 5,90 | 5,91 | 5,51 | 5,61 | -4,75% | 1.524.792,00 |
| 21.02.2025 | 5,98 | 6,28 | 5,78 | 5,89 | 0,51% | 2.846.471,00 |
| 20.02.2025 | 5,79 | 5,90 | 5,67 | 5,86 | 1,21% | 1.547.954,00 |
| 19.02.2025 | 5,96 | 6,09 | 5,71 | 5,79 | -4,14% | 2.068.191,00 |
| 18.02.2025 | 6,33 | 6,40 | 5,95 | 6,04 | -4,28% | 2.125.478,00 |
| 14.02.2025 | 6,70 | 6,77 | 6,17 | 6,31 | -4,68% | 3.116.362,00 |
| 13.02.2025 | 6,41 | 6,83 | 6,38 | 6,62 | 4,58% | 3.031.595,00 |
| 12.02.2025 | 6,32 | 6,53 | 6,20 | 6,33 | -1,40% | 2.196.993,00 |
| 11.02.2025 | 6,45 | 6,80 | 6,40 | 6,42 | -2,87% | 4.536.103,00 |
| 10.02.2025 | 6,05 | 6,91 | 5,86 | 6,61 | 9,62% | 7.361.789,00 |
| 07.02.2025 | 6,02 | 6,47 | 5,82 | 6,03 | -3,52% | 8.775.640,00 |
| 06.02.2025 | 5,28 | 6,65 | 5,26 | 6,25 | 16,39% | 21.168.581,00 |
| 05.02.2025 | 4,67 | 5,69 | 4,57 | 5,37 | 45,92% | 69.873.084,00 |
| 04.02.2025 | 3,50 | 3,71 | 3,44 | 3,68 | 6,36% | 1.075.244,00 |
| 03.02.2025 | 3,55 | 3,56 | 3,42 | 3,46 | -5,21% | 1.140.598,00 |
| 31.01.2025 | 3,82 | 3,86 | 3,64 | 3,65 | -4,45% | 611.283,00 |
| 30.01.2025 | 3,72 | 3,88 | 3,70 | 3,82 | 3,24% | 871.646,00 |
| 29.01.2025 | 3,73 | 3,78 | 3,64 | 3,70 | -1,33% | 849.480,00 |
| 28.01.2025 | 3,72 | 3,80 | 3,67 | 3,75 | 0,81% | 470.175,00 |
| 27.01.2025 | 3,85 | 3,89 | 3,69 | 3,72 | -3,88% | 646.746,00 |
| 24.01.2025 | 3,87 | 3,95 | 3,82 | 3,87 | 0,00% | 507.742,00 |
| 23.01.2025 | 3,85 | 3,88 | 3,81 | 3,87 | 0,26% | 472.308,00 |
| 22.01.2025 | 3,90 | 3,93 | 3,83 | 3,86 | -1,03% | 644.698,00 |
| 21.01.2025 | 3,86 | 3,90 | 3,80 | 3,90 | 1,30% | 677.881,00 |
| 17.01.2025 | 4,00 | 4,04 | 3,84 | 3,85 | -2,78% | 778.112,00 |
| 16.01.2025 | 3,97 | 4,01 | 3,90 | 3,96 | -0,25% | 649.672,00 |
| 15.01.2025 | 4,03 | 4,08 | 3,92 | 3,97 | 0,25% | 410.340,00 |
| 14.01.2025 | 4,06 | 4,11 | 3,91 | 3,96 | -1,74% | 772.990,00 |
| 13.01.2025 | 4,22 | 4,22 | 3,91 | 4,03 | -2,42% | 859.354,00 |
| 10.01.2025 | 4,34 | 4,34 | 4,10 | 4,13 | -6,56% | 781.826,00 |
| 08.01.2025 | 4,61 | 4,61 | 4,33 | 4,42 | -5,15% | 634.817,00 |
| 07.01.2025 | 4,69 | 4,79 | 4,62 | 4,66 | 0,00% | 619.681,00 |