4,515€
Echtzeit-Aktienkurs Aurora Cannabis Inc.
Bid:
Ask:
Aktienkurse zur Aurora Cannabis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 4,35 | 4,53 | 4,34 | 4,52 | 3,67% | 4.424,00 |
| 23.10.2025 | 4,30 | 4,43 | 4,22 | 4,36 | -0,46% | 14.539,00 |
| 22.10.2025 | 4,49 | 4,54 | 4,25 | 4,38 | -1,91% | 39.341,00 |
| 21.10.2025 | 4,53 | 4,70 | 4,46 | 4,46 | -2,83% | 3.298,00 |
| 20.10.2025 | 4,43 | 4,63 | 4,43 | 4,59 | 1,32% | 8.131,00 |
| 17.10.2025 | 4,51 | 4,60 | 4,41 | 4,53 | -0,33% | 18.634,00 |
| 16.10.2025 | 4,91 | 4,91 | 4,51 | 4,55 | -5,90% | 15.626,00 |
| 15.10.2025 | 4,67 | 5,00 | 4,64 | 4,83 | 2,55% | 15.362,00 |
| 14.10.2025 | 4,61 | 4,78 | 4,50 | 4,71 | 0,86% | 24.432,00 |
| 13.10.2025 | 4,54 | 4,97 | 4,51 | 4,67 | 2,30% | 38.859,00 |
| 10.10.2025 | 5,39 | 5,39 | 4,57 | 4,57 | -14,03% | 90.171,00 |
| 09.10.2025 | 5,17 | 5,70 | 5,17 | 5,31 | 0,95% | 51.393,00 |
| 08.10.2025 | 5,27 | 5,39 | 5,11 | 5,26 | 0,19% | 29.571,00 |
| 07.10.2025 | 4,91 | 5,60 | 4,91 | 5,25 | 6,28% | 63.342,00 |
| 06.10.2025 | 4,79 | 5,01 | 4,77 | 4,94 | 1,23% | 212.043,00 |
| 03.10.2025 | 4,82 | 5,03 | 4,80 | 4,88 | 1,67% | 24.064,00 |
| 02.10.2025 | 4,86 | 5,05 | 4,73 | 4,80 | -3,03% | 27.548,00 |
| 01.10.2025 | 5,02 | 5,06 | 4,86 | 4,95 | -1,79% | 64.280,00 |
| 30.09.2025 | 5,36 | 5,36 | 4,83 | 5,04 | -5,62% | 88.920,00 |
| 29.09.2025 | 4,21 | 5,44 | 4,21 | 5,34 | 28,67% | 244.367,00 |
| 26.09.2025 | 4,30 | 4,32 | 4,13 | 4,15 | -2,12% | 24.882,00 |
| 25.09.2025 | 4,47 | 4,47 | 4,23 | 4,24 | -2,75% | 18.528,00 |
| 24.09.2025 | 4,27 | 4,45 | 4,22 | 4,36 | 2,47% | 7.183,00 |
| 23.09.2025 | 4,22 | 4,45 | 4,22 | 4,26 | -1,05% | 34.344,00 |
| 22.09.2025 | 4,27 | 4,36 | 4,23 | 4,30 | -0,12% | 12.601,00 |
| 19.09.2025 | 4,35 | 4,46 | 4,30 | 4,31 | -1,71% | 16.968,00 |
| 18.09.2025 | 4,19 | 4,44 | 4,19 | 4,38 | 4,41% | 22.702,00 |
| 17.09.2025 | 4,17 | 4,30 | 4,17 | 4,20 | -1,29% | 25.702,00 |
| 16.09.2025 | 4,27 | 4,30 | 4,16 | 4,25 | 0,47% | 5.421,00 |
| 15.09.2025 | 4,14 | 4,26 | 4,12 | 4,23 | 1,44% | 3.533,00 |
| 12.09.2025 | 4,16 | 4,29 | 4,16 | 4,17 | -2,11% | 14.472,00 |
| 10.09.2025 | 4,37 | 4,37 | 4,25 | 4,26 | 2,90% | 7.613,00 |
| 09.09.2025 | 4,12 | 4,33 | 4,07 | 4,14 | 0,06% | 10.322,00 |
| 08.09.2025 | 4,14 | 4,25 | 4,14 | 4,14 | -0,54% | 686,00 |
| 05.09.2025 | 4,11 | 4,21 | 4,05 | 4,16 | 0,97% | 8.434,00 |
| 04.09.2025 | 4,17 | 4,35 | 4,07 | 4,12 | -0,84% | 22.625,00 |
| 03.09.2025 | 4,40 | 4,51 | 4,16 | 4,16 | -6,00% | 98.399,00 |
| 02.09.2025 | 4,66 | 4,72 | 4,40 | 4,42 | -4,02% | 40.599,00 |
| 01.09.2025 | 4,58 | 4,71 | 4,57 | 4,61 | 0,11% | 5.397,00 |
| 29.08.2025 | 4,76 | 4,84 | 4,56 | 4,60 | -4,66% | 22.174,00 |
| 28.08.2025 | 4,64 | 4,94 | 4,51 | 4,83 | 5,81% | 66.017,00 |
| 27.08.2025 | 4,48 | 4,64 | 4,48 | 4,56 | 1,00% | 11.475,00 |
| 26.08.2025 | 4,56 | 4,64 | 4,40 | 4,52 | 0,56% | 42.243,00 |
| 25.08.2025 | 4,29 | 4,55 | 4,29 | 4,49 | 5,77% | 78.789,00 |
| 22.08.2025 | 4,11 | 4,25 | 4,09 | 4,25 | 2,41% | 5.815,00 |
| 21.08.2025 | 4,11 | 4,16 | 4,00 | 4,15 | 4,41% | 7.913,00 |
| 20.08.2025 | 4,09 | 4,19 | 3,92 | 3,97 | -3,05% | 68.951,00 |
| 19.08.2025 | 4,38 | 4,48 | 4,10 | 4,10 | -6,19% | 7.191,00 |
| 18.08.2025 | 4,33 | 4,50 | 4,29 | 4,37 | 0,81% | 84.755,00 |
| 15.08.2025 | 4,55 | 4,67 | 4,33 | 4,33 | -7,38% | 93.395,00 |
| 14.08.2025 | 4,75 | 4,78 | 4,22 | 4,68 | -1,37% | 90.458,00 |
| 13.08.2025 | 4,49 | 4,76 | 4,45 | 4,74 | 5,57% | 79.113,00 |
| 12.08.2025 | 4,70 | 4,85 | 4,32 | 4,49 | -0,22% | 114.332,00 |
| 11.08.2025 | 4,10 | 4,60 | 4,05 | 4,50 | 15,53% | 205.452,00 |
| 08.08.2025 | 3,66 | 3,90 | 3,61 | 3,90 | 8,19% | 20.697,00 |
| 07.08.2025 | 3,67 | 3,76 | 3,55 | 3,60 | -0,96% | 17.839,00 |
| 06.08.2025 | 4,00 | 4,11 | 3,58 | 3,64 | -9,80% | 140.139,00 |
| 05.08.2025 | 3,96 | 4,05 | 3,90 | 4,03 | 0,88% | 25.477,00 |
| 04.08.2025 | 3,86 | 4,00 | 3,86 | 4,00 | 4,99% | 12.606,00 |
| 01.08.2025 | 3,86 | 3,92 | 3,70 | 3,81 | -1,93% | 26.739,00 |
| 31.07.2025 | 3,92 | 4,09 | 3,88 | 3,88 | -1,27% | 12.355,00 |
| 30.07.2025 | 3,86 | 4,00 | 3,86 | 3,93 | 1,42% | 25.238,00 |
| 29.07.2025 | 4,11 | 4,18 | 3,88 | 3,88 | -6,63% | 28.178,00 |
| 28.07.2025 | 4,12 | 4,21 | 4,11 | 4,15 | 1,22% | 8.407,00 |
| 25.07.2025 | 4,04 | 4,18 | 4,00 | 4,10 | 1,11% | 33.087,00 |
| 24.07.2025 | 4,10 | 4,21 | 4,06 | 4,06 | -1,10% | 16.899,00 |
| 23.07.2025 | 4,33 | 4,36 | 4,10 | 4,10 | -3,98% | 24.220,00 |
| 22.07.2025 | 3,98 | 4,30 | 3,98 | 4,27 | 6,75% | 63.866,00 |
| 21.07.2025 | 3,86 | 4,06 | 3,86 | 4,00 | 2,83% | 36.032,00 |
| 18.07.2025 | 3,95 | 3,95 | 3,84 | 3,89 | -0,51% | 2.179,00 |
| 17.07.2025 | 3,90 | 3,95 | 3,79 | 3,91 | 2,22% | 13.830,00 |
| 16.07.2025 | 3,83 | 3,92 | 3,79 | 3,83 | -0,13% | 3.548,00 |
| 15.07.2025 | 3,96 | 3,96 | 3,83 | 3,83 | -2,79% | 7.359,00 |
| 14.07.2025 | 3,82 | 3,97 | 3,73 | 3,94 | 2,60% | 34.351,00 |
| 11.07.2025 | 4,06 | 4,06 | 3,84 | 3,84 | -5,65% | 35.130,00 |
| 10.07.2025 | 3,86 | 4,12 | 3,86 | 4,07 | 3,69% | 28.787,00 |
| 09.07.2025 | 3,84 | 4,00 | 3,71 | 3,93 | 0,26% | 33.551,00 |
| 08.07.2025 | 3,81 | 3,92 | 3,71 | 3,92 | 3,85% | 5.181,00 |
| 07.07.2025 | 3,88 | 3,92 | 3,77 | 3,77 | -2,84% | 28.421,00 |
| 04.07.2025 | 3,92 | 3,93 | 3,86 | 3,88 | 0,65% | 22.555,00 |
| 03.07.2025 | 3,76 | 3,93 | 3,76 | 3,86 | 2,39% | 29.705,00 |
| 02.07.2025 | 3,60 | 3,82 | 3,60 | 3,77 | 4,15% | 18.231,00 |
| 01.07.2025 | 3,63 | 3,75 | 3,50 | 3,62 | -0,28% | 28.826,00 |
| 30.06.2025 | 3,57 | 3,67 | 3,51 | 3,63 | 2,40% | 19.483,00 |
| 27.06.2025 | 3,69 | 3,70 | 3,53 | 3,54 | -3,80% | 23.214,00 |
| 26.06.2025 | 3,41 | 3,69 | 3,37 | 3,68 | 8,88% | 28.961,00 |
| 25.06.2025 | 3,47 | 3,51 | 3,38 | 3,38 | -2,45% | 22.712,00 |
| 24.06.2025 | 3,38 | 3,53 | 3,38 | 3,47 | 2,36% | 67.487,00 |
| 23.06.2025 | 3,60 | 3,68 | 3,33 | 3,39 | -4,92% | 94.512,00 |
| 20.06.2025 | 3,91 | 4,04 | 3,54 | 3,56 | -8,83% | 117.809,00 |
| 19.06.2025 | 4,10 | 4,14 | 3,83 | 3,91 | -4,52% | 48.299,00 |
| 18.06.2025 | 5,10 | 5,27 | 3,77 | 4,09 | -20,58% | 172.772,00 |
| 17.06.2025 | 5,38 | 5,38 | 5,12 | 5,15 | -2,09% | 26.858,00 |
| 16.06.2025 | 5,01 | 5,38 | 5,01 | 5,26 | 3,54% | 35.797,00 |
| 13.06.2025 | 5,33 | 5,33 | 5,01 | 5,08 | -2,87% | 14.271,00 |
| 12.06.2025 | 5,20 | 5,37 | 5,14 | 5,23 | -0,76% | 12.134,00 |
| 11.06.2025 | 5,17 | 5,42 | 5,11 | 5,27 | 1,54% | 24.859,00 |
| 10.06.2025 | 5,03 | 5,19 | 5,01 | 5,19 | 1,17% | 7.066,00 |
| 09.06.2025 | 5,00 | 5,17 | 4,95 | 5,13 | 1,99% | 17.258,00 |
| 06.06.2025 | 4,79 | 5,04 | 4,68 | 5,03 | 6,79% | 11.276,00 |