4,980$
-1,39%
Echtzeit-Aktienkurs Aurora Cannabis
Bid:
Ask:
Aktienkurse zur Aurora Cannabis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,00 | 5,10 | 4,98 | 5,00 | -1,09% | 1.969.121,00 |
| 11.11.2026 | 5,10 | 5,10 | 5,05 | 5,05 | -1,17% | 699.158,00 |
| 10.11.2026 | 5,14 | 5,29 | 5,09 | 5,11 | -0,97% | 1.431.170,00 |
| 09.11.2026 | 5,25 | 5,30 | 5,15 | 5,16 | -1,53% | 1.910.244,00 |
| 06.11.2026 | 5,10 | 5,24 | 5,08 | 5,24 | 0,96% | 2.087.937,00 |
| 05.11.2026 | 5,20 | 5,30 | 5,06 | 5,19 | -0,95% | 5.130.950,00 |
| 04.11.2026 | 5,16 | 5,26 | 5,10 | 5,24 | 1,55% | 3.182.559,00 |
| 03.11.2026 | 4,71 | 5,20 | 4,71 | 5,16 | 22,27% | 9.011.562,00 |
| 02.11.2026 | 4,16 | 4,34 | 4,09 | 4,22 | 3,94% | 2.040.423,00 |
| 30.10.2026 | 4,03 | 4,09 | 3,98 | 4,06 | -0,49% | 807.142,00 |
| 29.10.2026 | 4,05 | 4,14 | 4,04 | 4,08 | 0,00% | 509.991,00 |
| 28.10.2026 | 4,09 | 4,10 | 3,99 | 4,08 | -1,69% | 555.462,00 |
| 27.10.2026 | 3,90 | 4,16 | 3,90 | 4,15 | 6,41% | 579.158,00 |
| 26.10.2026 | 3,85 | 3,95 | 3,84 | 3,90 | 0,52% | 494.669,00 |
| 23.10.2026 | 3,96 | 3,96 | 3,87 | 3,88 | -2,27% | 602.876,00 |
| 22.10.2026 | 3,93 | 4,06 | 3,90 | 3,97 | 0,25% | 683.400,00 |
| 21.10.2026 | 3,98 | 4,09 | 3,92 | 3,96 | -0,25% | 821.300,00 |
| 20.10.2026 | 3,90 | 4,06 | 3,90 | 3,97 | 0,25% | 654.309,00 |
| 19.10.2026 | 4,00 | 4,09 | 3,96 | 3,96 | -0,75% | 617.773,00 |
| 16.10.2026 | 4,11 | 4,12 | 3,98 | 3,99 | -2,68% | 995.324,00 |
| 15.10.2026 | 4,15 | 4,23 | 4,08 | 4,10 | -1,68% | 891.671,00 |
| 14.10.2026 | 4,21 | 4,31 | 4,13 | 4,17 | -2,80% | 1.194.274,00 |
| 13.10.2026 | 4,25 | 4,34 | 4,24 | 4,29 | -1,38% | 650.202,00 |
| 12.10.2026 | 4,51 | 4,55 | 4,29 | 4,35 | -3,12% | 603.942,00 |
| 09.10.2026 | 4,41 | 4,58 | 4,40 | 4,49 | 1,35% | 1.349.094,00 |
| 08.10.2026 | 4,45 | 4,50 | 4,37 | 4,43 | -0,67% | 1.465.278,00 |
| 07.10.2026 | 4,59 | 4,67 | 4,44 | 4,46 | -2,83% | 1.383.678,00 |
| 06.10.2026 | 4,58 | 4,64 | 4,40 | 4,59 | 2,91% | 1.940.121,00 |
| 05.10.2026 | 4,37 | 4,65 | 4,30 | 4,46 | 13,78% | 4.630.944,00 |
| 02.10.2026 | 3,94 | 3,97 | 3,87 | 3,92 | 0,51% | 682.851,00 |
| 01.10.2026 | 3,87 | 3,95 | 3,85 | 3,90 | 0,00% | 607.479,00 |
| 30.09.2026 | 4,01 | 4,02 | 3,82 | 3,90 | -3,23% | 1.609.723,00 |
| 29.09.2026 | 4,08 | 4,09 | 4,02 | 4,03 | -1,47% | 225.027,00 |
| 28.09.2026 | 4,08 | 4,12 | 3,98 | 4,09 | -0,24% | 497.041,00 |
| 25.09.2026 | 4,13 | 4,16 | 4,08 | 4,10 | -1,44% | 685.078,00 |
| 24.09.2026 | 4,13 | 4,20 | 4,09 | 4,16 | -1,42% | 692.920,00 |
| 23.09.2026 | 4,26 | 4,30 | 4,18 | 4,22 | -1,17% | 1.351.491,00 |
| 22.09.2026 | 4,05 | 4,29 | 4,03 | 4,27 | 5,96% | 1.422.147,00 |
| 21.09.2026 | 3,88 | 4,05 | 3,87 | 4,03 | 4,13% | 809.288,00 |
| 18.09.2026 | 3,85 | 3,92 | 3,84 | 3,87 | 0,52% | 625.450,00 |
| 17.09.2026 | 3,87 | 3,91 | 3,83 | 3,85 | 0,52% | 510.664,00 |
| 16.09.2026 | 3,82 | 3,87 | 3,78 | 3,83 | 0,26% | 582.429,00 |
| 15.09.2026 | 3,77 | 3,84 | 3,74 | 3,82 | 0,26% | 768.328,00 |
| 14.09.2026 | 3,71 | 3,89 | 3,71 | 3,81 | 1,87% | 605.850,00 |
| 11.09.2026 | 3,77 | 3,85 | 3,68 | 3,74 | 0,27% | 830.454,00 |
| 10.09.2026 | 3,85 | 3,91 | 3,72 | 3,73 | -3,87% | 631.258,00 |
| 09.09.2026 | 3,85 | 3,90 | 3,83 | 3,88 | 0,26% | 738.979,00 |
| 08.09.2026 | 3,92 | 3,96 | 3,84 | 3,87 | -2,03% | 723.546,00 |
| 04.09.2026 | 3,89 | 3,97 | 3,86 | 3,95 | 1,54% | 691.969,00 |
| 03.09.2026 | 4,03 | 4,08 | 3,82 | 3,89 | -3,71% | 1.562.037,00 |
| 02.09.2026 | 4,02 | 4,15 | 4,01 | 4,04 | -0,25% | 1.444.590,00 |
| 01.09.2026 | 4,03 | 4,09 | 4,00 | 4,05 | 0,00% | 881.508,00 |
| 31.08.2026 | 3,99 | 4,10 | 3,97 | 4,05 | 1,00% | 873.141,00 |
| 28.08.2026 | 3,98 | 4,04 | 3,93 | 4,01 | 0,00% | 1.099.690,00 |
| 27.08.2026 | 3,96 | 4,05 | 3,95 | 4,01 | 0,25% | 1.375.301,00 |
| 26.08.2026 | 4,00 | 4,05 | 3,96 | 4,00 | -0,25% | 1.406.411,00 |
| 25.08.2026 | 3,94 | 4,06 | 3,88 | 4,01 | 1,78% | 1.376.363,00 |
| 24.08.2026 | 3,90 | 4,06 | 3,86 | 3,94 | 0,00% | 1.944.171,00 |
| 21.08.2026 | 3,81 | 3,96 | 3,81 | 3,94 | 3,41% | 1.371.021,00 |
| 20.08.2026 | 3,88 | 3,91 | 3,75 | 3,81 | -2,56% | 893.474,00 |
| 19.08.2026 | 3,69 | 3,95 | 3,68 | 3,91 | 6,54% | 1.802.282,00 |
| 18.08.2026 | 3,65 | 3,75 | 3,62 | 3,67 | 1,94% | 915.229,00 |
| 17.08.2026 | 3,64 | 3,75 | 3,59 | 3,60 | -2,17% | 1.578.750,00 |
| 14.08.2026 | 3,77 | 3,78 | 3,60 | 3,68 | -2,90% | 2.062.174,00 |
| 13.08.2026 | 3,77 | 3,92 | 3,72 | 3,79 | -0,79% | 2.849.639,00 |
| 12.08.2026 | 3,50 | 3,82 | 3,50 | 3,82 | 9,61% | 5.109.259,00 |
| 11.08.2026 | 3,33 | 3,53 | 3,26 | 3,49 | 20,59% | 6.704.895,00 |
| 10.08.2026 | 3,00 | 3,03 | 2,85 | 2,89 | -3,34% | 1.125.013,00 |
| 07.08.2026 | 2,99 | 3,04 | 2,97 | 2,99 | 0,34% | 948.157,00 |
| 06.08.2026 | 2,89 | 3,02 | 2,86 | 2,98 | 2,41% | 1.892.391,00 |
| 05.08.2026 | 2,75 | 2,93 | 2,69 | 2,91 | 3,56% | 2.319.528,00 |
| 04.08.2026 | 2,82 | 2,86 | 2,76 | 2,81 | -0,71% | 1.603.913,00 |
| 03.08.2026 | 2,79 | 2,86 | 2,79 | 2,83 | 1,43% | 736.090,00 |
| 31.07.2026 | 2,83 | 2,83 | 2,74 | 2,79 | -1,41% | 1.031.561,00 |
| 30.07.2026 | 2,75 | 2,83 | 2,72 | 2,83 | 3,66% | 1.179.644,00 |
| 29.07.2026 | 2,72 | 2,76 | 2,68 | 2,73 | 0,37% | 1.305.441,00 |
| 28.07.2026 | 2,72 | 2,79 | 2,70 | 2,72 | -0,73% | 1.107.466,00 |
| 27.07.2026 | 2,70 | 2,79 | 2,69 | 2,74 | 2,62% | 1.407.435,00 |
| 24.07.2026 | 2,69 | 2,69 | 2,64 | 2,67 | -0,74% | 1.252.610,00 |
| 23.07.2026 | 2,65 | 2,70 | 2,63 | 2,69 | 1,13% | 901.686,00 |
| 22.07.2026 | 2,66 | 2,71 | 2,65 | 2,66 | -0,75% | 862.794,00 |
| 21.07.2026 | 2,61 | 2,68 | 2,59 | 2,68 | 3,47% | 1.043.647,00 |
| 20.07.2026 | 2,61 | 2,63 | 2,58 | 2,59 | -1,52% | 1.474.528,00 |
| 17.07.2026 | 2,57 | 2,67 | 2,56 | 2,63 | 1,94% | 1.259.997,00 |
| 16.07.2026 | 2,65 | 2,67 | 2,56 | 2,58 | -3,01% | 1.367.696,00 |
| 15.07.2026 | 2,66 | 2,74 | 2,66 | 2,66 | 0,00% | 874.285,00 |
| 14.07.2026 | 2,67 | 2,71 | 2,62 | 2,66 | -0,37% | 1.092.450,00 |
| 13.07.2026 | 2,69 | 2,72 | 2,64 | 2,67 | -1,48% | 1.054.895,00 |
| 10.07.2026 | 2,71 | 2,73 | 2,67 | 2,71 | 0,37% | 940.999,00 |
| 09.07.2026 | 2,68 | 2,73 | 2,67 | 2,70 | 0,75% | 1.437.190,00 |
| 08.07.2026 | 2,65 | 2,70 | 2,63 | 2,68 | 0,37% | 1.365.992,00 |
| 07.07.2026 | 2,73 | 2,73 | 2,64 | 2,67 | -1,48% | 972.949,00 |
| 06.07.2026 | 2,85 | 2,86 | 2,71 | 2,71 | -4,58% | 1.621.687,00 |
| 02.07.2026 | 2,85 | 2,98 | 2,83 | 2,84 | 1,07% | 1.379.174,00 |
| 01.07.2026 | 2,78 | 2,86 | 2,78 | 2,81 | 0,72% | 1.008.741,00 |
| 30.06.2026 | 2,89 | 2,89 | 2,75 | 2,79 | -3,13% | 1.492.634,00 |
| 29.06.2026 | 2,84 | 2,89 | 2,81 | 2,88 | 1,77% | 956.563,00 |
| 26.06.2026 | 2,75 | 2,86 | 2,75 | 2,83 | 2,54% | 1.281.814,00 |
| 25.06.2026 | 2,86 | 2,86 | 2,75 | 2,76 | -2,47% | 982.651,00 |
| 24.06.2026 | 2,85 | 2,88 | 2,81 | 2,83 | -0,70% | 1.043.120,00 |