4,303€
2,32%
Echtzeit-Aktienkurs Aurora Cannabis Inc.
Bid:
Ask:
Aktienkurse zur Aurora Cannabis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,23 | 4,35 | 4,18 | 4,35 | 3,39% | 1.581,00 |
| 08.05.2025 | 4,11 | 4,28 | 4,01 | 4,21 | 4,86% | 6.417,00 |
| 07.05.2025 | 4,00 | 4,10 | 4,00 | 4,01 | -1,11% | 2.667,00 |
| 06.05.2025 | 4,20 | 4,20 | 4,06 | 4,06 | -2,99% | 5.407,00 |
| 05.05.2025 | 4,33 | 4,33 | 4,14 | 4,18 | -2,56% | 7.870,00 |
| 02.05.2025 | 4,13 | 4,33 | 4,13 | 4,29 | 5,67% | 18.795,00 |
| 30.04.2025 | 4,03 | 4,25 | 3,90 | 4,06 | -1,22% | 32.598,00 |
| 29.04.2025 | 4,05 | 4,30 | 4,05 | 4,11 | 1,23% | 7.200,00 |
| 28.04.2025 | 4,10 | 4,27 | 4,00 | 4,06 | -5,58% | 19.421,00 |
| 25.04.2025 | 4,22 | 4,38 | 4,16 | 4,30 | 3,12% | 66.501,00 |
| 24.04.2025 | 3,85 | 4,19 | 3,81 | 4,17 | 4,77% | 18.483,00 |
| 23.04.2025 | 3,70 | 3,99 | 3,70 | 3,98 | 7,42% | 8.457,00 |
| 22.04.2025 | 3,66 | 3,76 | 3,66 | 3,71 | -4,02% | 12.397,00 |
| 17.04.2025 | 3,86 | 3,94 | 3,75 | 3,86 | 0,92% | 7.191,00 |
| 16.04.2025 | 3,64 | 3,91 | 3,63 | 3,83 | 2,96% | 12.074,00 |
| 15.04.2025 | 3,79 | 3,80 | 3,70 | 3,72 | 0,13% | 6.643,00 |
| 14.04.2025 | 3,82 | 3,84 | 3,65 | 3,71 | -1,33% | 7.416,00 |
| 11.04.2025 | 3,71 | 3,76 | 3,60 | 3,76 | 2,73% | 5.483,00 |
| 10.04.2025 | 3,86 | 3,90 | 3,58 | 3,66 | -5,48% | 29.618,00 |
| 09.04.2025 | 3,48 | 3,89 | 3,40 | 3,87 | 10,88% | 25.223,00 |
| 08.04.2025 | 3,80 | 3,95 | 3,47 | 3,49 | -6,23% | 58.012,00 |
| 07.04.2025 | 3,61 | 3,74 | 3,44 | 3,72 | 1,86% | 46.674,00 |
| 04.04.2025 | 3,87 | 3,95 | 3,49 | 3,66 | -5,82% | 58.137,00 |
| 03.04.2025 | 3,93 | 4,05 | 3,87 | 3,88 | -5,73% | 13.834,00 |
| 02.04.2025 | 4,11 | 4,27 | 4,00 | 4,12 | 0,68% | 11.860,00 |
| 01.04.2025 | 4,00 | 4,20 | 3,98 | 4,09 | -0,15% | 12.229,00 |
| 31.03.2025 | 4,05 | 4,16 | 3,91 | 4,10 | -0,63% | 23.161,00 |
| 28.03.2025 | 4,33 | 4,42 | 4,05 | 4,12 | -4,98% | 10.917,00 |
| 27.03.2025 | 4,12 | 4,40 | 4,05 | 4,34 | 6,79% | 21.353,00 |
| 26.03.2025 | 4,16 | 4,23 | 4,00 | 4,06 | -2,68% | 13.183,00 |
| 25.03.2025 | 4,21 | 4,28 | 4,11 | 4,17 | -1,83% | 6.200,00 |
| 24.03.2025 | 4,18 | 4,30 | 4,11 | 4,25 | 2,16% | 11.212,00 |
| 21.03.2025 | 4,24 | 4,24 | 4,07 | 4,16 | -1,61% | 18.835,00 |
| 20.03.2025 | 4,03 | 4,63 | 3,99 | 4,23 | 5,01% | 72.505,00 |
| 19.03.2025 | 3,94 | 4,06 | 3,94 | 4,03 | 2,18% | 11.652,00 |
| 18.03.2025 | 4,02 | 4,18 | 3,94 | 3,94 | -3,57% | 59.220,00 |
| 17.03.2025 | 4,01 | 4,19 | 3,94 | 4,09 | 1,84% | 16.961,00 |
| 14.03.2025 | 3,94 | 4,09 | 3,94 | 4,01 | 1,77% | 5.140,00 |
| 13.03.2025 | 4,02 | 4,12 | 3,94 | 3,94 | -2,09% | 12.140,00 |
| 12.03.2025 | 3,96 | 4,17 | 3,95 | 4,03 | 2,03% | 4.794,00 |
| 11.03.2025 | 4,10 | 4,19 | 3,94 | 3,95 | -2,37% | 13.938,00 |
| 10.03.2025 | 4,43 | 4,44 | 4,02 | 4,04 | -8,71% | 27.143,00 |
| 07.03.2025 | 4,50 | 4,56 | 4,30 | 4,43 | -2,55% | 6.043,00 |
| 06.03.2025 | 4,59 | 4,69 | 4,50 | 4,55 | -2,19% | 8.128,00 |
| 05.03.2025 | 4,45 | 4,70 | 4,43 | 4,65 | 2,56% | 10.924,00 |
| 04.03.2025 | 4,60 | 4,66 | 4,35 | 4,53 | -0,61% | 49.276,00 |
| 03.03.2025 | 4,85 | 4,97 | 4,56 | 4,56 | -6,29% | 30.052,00 |
| 28.02.2025 | 4,99 | 5,02 | 4,75 | 4,87 | -1,97% | 14.264,00 |
| 27.02.2025 | 5,22 | 5,37 | 4,91 | 4,96 | -5,45% | 17.445,00 |
| 26.02.2025 | 5,02 | 5,28 | 4,94 | 5,25 | 3,45% | 36.453,00 |
| 25.02.2025 | 5,29 | 5,42 | 5,01 | 5,08 | -6,19% | 32.785,00 |
| 24.02.2025 | 5,58 | 5,64 | 5,24 | 5,41 | -3,99% | 24.832,00 |
| 21.02.2025 | 5,51 | 5,87 | 5,51 | 5,64 | 1,53% | 114.409,00 |
| 20.02.2025 | 5,56 | 5,70 | 5,45 | 5,55 | 0,18% | 14.911,00 |
| 19.02.2025 | 5,84 | 5,90 | 5,47 | 5,54 | -3,65% | 17.858,00 |
| 18.02.2025 | 5,53 | 6,09 | 5,53 | 5,75 | -2,95% | 37.244,00 |
| 17.02.2025 | 6,02 | 6,06 | 5,92 | 5,93 | -1,74% | 7.057,00 |
| 14.02.2025 | 6,40 | 6,45 | 5,89 | 6,03 | -4,13% | 39.519,00 |
| 13.02.2025 | 6,03 | 6,59 | 6,03 | 6,29 | 2,61% | 19.947,00 |
| 12.02.2025 | 6,16 | 6,30 | 5,80 | 6,13 | -0,97% | 76.673,00 |