4,517€
-0,29%
Echtzeit-Aktienkurs Aurora Cannabis
Bid:
Ask:
Aktienkurse zur Aurora Cannabis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,51 | 4,58 | 4,41 | 4,50 | -0,57% | 15.909,00 |
| 11.11.2026 | 4,51 | 4,61 | 4,50 | 4,53 | -0,13% | 13.339,00 |
| 10.11.2026 | 4,55 | 4,71 | 4,48 | 4,54 | -0,87% | 32.720,00 |
| 09.11.2026 | 4,63 | 4,72 | 4,52 | 4,58 | -2,26% | 27.152,00 |
| 06.11.2026 | 4,57 | 4,68 | 4,42 | 4,68 | 2,23% | 73.634,00 |
| 05.11.2026 | 4,56 | 4,70 | 4,48 | 4,58 | -0,78% | 80.757,00 |
| 04.11.2026 | 4,55 | 4,64 | 4,43 | 4,62 | 0,79% | 67.263,00 |
| 03.11.2026 | 3,88 | 4,61 | 3,68 | 4,58 | 22,66% | 155.263,00 |
| 02.11.2026 | 3,59 | 3,89 | 3,55 | 3,73 | 1,97% | 6.237,00 |
| 30.10.2026 | 3,64 | 3,66 | 3,58 | 3,66 | 0,44% | 2.801,00 |
| 29.10.2026 | 3,63 | 3,70 | 3,62 | 3,65 | 0,44% | 2.436,00 |
| 28.10.2026 | 3,67 | 3,71 | 3,58 | 3,63 | -0,55% | 4.680,00 |
| 27.10.2026 | 3,47 | 3,70 | 3,43 | 3,65 | 4,70% | 9.053,00 |
| 26.10.2026 | 3,53 | 3,53 | 3,42 | 3,49 | 0,52% | 3.099,00 |
| 23.10.2026 | 3,49 | 3,58 | 3,47 | 3,47 | -1,53% | 247,00 |
| 22.10.2026 | 3,47 | 3,58 | 3,44 | 3,52 | -2,28% | 7.709,00 |
| 21.10.2026 | 3,52 | 3,61 | 3,50 | 3,60 | 2,21% | 4.474,00 |
| 20.10.2026 | 3,50 | 3,59 | 3,50 | 3,53 | -0,90% | 3.279,00 |
| 19.10.2026 | 3,53 | 3,62 | 3,53 | 3,56 | -0,28% | 3.926,00 |
| 16.10.2026 | 3,62 | 3,70 | 3,55 | 3,57 | -2,89% | 3.904,00 |
| 15.10.2026 | 3,69 | 3,77 | 3,60 | 3,67 | -1,24% | 24.251,00 |
| 14.10.2026 | 3,82 | 3,88 | 3,72 | 3,72 | -2,62% | 15.266,00 |
| 13.10.2026 | 3,83 | 3,83 | 3,70 | 3,82 | -1,19% | 22.931,00 |
| 12.10.2026 | 3,97 | 3,98 | 3,82 | 3,87 | -4,92% | 73.674,00 |
| 09.10.2026 | 4,00 | 4,07 | 3,87 | 4,07 | 3,04% | 61.936,00 |
| 08.10.2026 | 4,02 | 4,02 | 3,89 | 3,95 | -0,70% | 27.182,00 |
| 07.10.2026 | 4,04 | 4,14 | 3,96 | 3,97 | -2,26% | 29.721,00 |
| 06.10.2026 | 4,04 | 4,09 | 3,93 | 4,07 | 1,90% | 21.357,00 |
| 05.10.2026 | 3,50 | 4,07 | 3,45 | 3,99 | 13,42% | 138.598,00 |
| 02.10.2026 | 3,43 | 3,52 | 3,42 | 3,52 | 1,91% | 7.176,00 |
| 01.10.2026 | 3,41 | 3,49 | 3,36 | 3,45 | -0,29% | 10.104,00 |
| 30.09.2026 | 3,48 | 3,51 | 3,36 | 3,46 | -2,48% | 15.139,00 |
| 29.09.2026 | 3,56 | 3,62 | 3,53 | 3,55 | 0,00% | 8.456,00 |
| 28.09.2026 | 3,55 | 3,65 | 3,55 | 3,55 | -1,00% | 23.067,00 |
| 25.09.2026 | 3,60 | 3,63 | 3,54 | 3,59 | -1,70% | 53.171,00 |
| 24.09.2026 | 3,66 | 3,66 | 3,60 | 3,65 | -1,35% | 18.398,00 |
| 23.09.2026 | 3,68 | 3,75 | 3,59 | 3,70 | -0,05% | 96.684,00 |
| 22.09.2026 | 3,48 | 3,70 | 3,47 | 3,70 | 5,53% | 11.747,00 |
| 21.09.2026 | 3,34 | 3,53 | 3,32 | 3,51 | 4,47% | 36.876,00 |
| 18.09.2026 | 3,31 | 3,40 | 3,30 | 3,36 | -0,59% | 8.314,00 |
| 17.09.2026 | 3,30 | 3,40 | 3,26 | 3,38 | 1,69% | 4.327,00 |
| 16.09.2026 | 3,27 | 3,32 | 3,27 | 3,32 | -0,18% | 1.129,00 |
| 15.09.2026 | 3,34 | 3,34 | 3,21 | 3,33 | 1,59% | 842,00 |
| 14.09.2026 | 3,19 | 3,30 | 3,15 | 3,27 | 3,35% | 4.469,00 |
| 11.09.2026 | 3,21 | 3,27 | 3,16 | 3,17 | -0,94% | 5.205,00 |
| 10.09.2026 | 3,28 | 3,37 | 3,20 | 3,20 | -3,21% | 17.707,00 |
| 09.09.2026 | 3,29 | 3,33 | 3,25 | 3,30 | -0,24% | 10.618,00 |
| 08.09.2026 | 3,37 | 3,40 | 3,30 | 3,31 | -1,49% | 7.090,00 |
| 07.09.2026 | 3,36 | 3,44 | 3,36 | 3,36 | -1,06% | 2.638,00 |
| 04.09.2026 | 3,29 | 3,40 | 3,29 | 3,40 | 4,55% | 4.964,00 |
| 03.09.2026 | 3,43 | 3,47 | 3,25 | 3,25 | -6,45% | 19.849,00 |
| 02.09.2026 | 3,49 | 3,57 | 3,42 | 3,47 | 0,17% | 17.497,00 |
| 01.09.2026 | 3,53 | 3,53 | 3,42 | 3,47 | -0,34% | 37.657,00 |
| 31.08.2026 | 3,47 | 3,57 | 3,35 | 3,48 | 0,75% | 116.368,00 |
| 28.08.2026 | 3,40 | 3,45 | 3,38 | 3,45 | 1,59% | 18.872,00 |
| 27.08.2026 | 3,39 | 3,48 | 3,35 | 3,40 | -0,99% | 17.578,00 |
| 26.08.2026 | 3,36 | 3,45 | 3,35 | 3,43 | 1,00% | 3.857,00 |
| 25.08.2026 | 3,34 | 3,44 | 3,34 | 3,40 | -0,76% | 50.413,00 |
| 24.08.2026 | 3,40 | 3,47 | 3,28 | 3,43 | 1,78% | 95.888,00 |
| 21.08.2026 | 3,22 | 3,37 | 3,08 | 3,37 | 3,95% | 84.750,00 |
| 20.08.2026 | 3,37 | 3,37 | 3,21 | 3,24 | -2,88% | 9.898,00 |
| 19.08.2026 | 3,19 | 3,37 | 3,11 | 3,33 | 6,31% | 20.870,00 |
| 18.08.2026 | 3,15 | 3,21 | 3,07 | 3,14 | 1,36% | 20.569,00 |
| 17.08.2026 | 3,15 | 3,21 | 3,09 | 3,09 | -1,78% | 17.637,00 |
| 14.08.2026 | 3,32 | 3,32 | 3,11 | 3,15 | -3,79% | 76.616,00 |
| 13.08.2026 | 3,25 | 3,37 | 3,14 | 3,27 | 0,37% | 132.484,00 |
| 12.08.2026 | 3,04 | 3,28 | 2,92 | 3,26 | 6,25% | 134.643,00 |
| 11.08.2026 | 2,49 | 3,07 | 2,49 | 3,07 | 23,79% | 55.524,00 |
| 10.08.2026 | 2,55 | 2,62 | 2,47 | 2,48 | -4,54% | 5.552,00 |
| 07.08.2026 | 2,55 | 2,62 | 2,50 | 2,60 | 0,93% | 24.585,00 |
| 06.08.2026 | 2,47 | 2,60 | 2,42 | 2,57 | 1,58% | 18.356,00 |
| 05.08.2026 | 2,42 | 2,53 | 2,35 | 2,53 | 3,51% | 31.611,00 |
| 04.08.2026 | 2,47 | 2,52 | 2,39 | 2,45 | -1,53% | 10.467,00 |
| 03.08.2026 | 2,45 | 2,49 | 2,39 | 2,49 | 2,64% | 24.373,00 |
| 31.07.2026 | 2,43 | 2,48 | 2,38 | 2,42 | -0,49% | 33.585,00 |
| 30.07.2026 | 2,36 | 2,44 | 2,34 | 2,43 | 2,18% | 4.841,00 |
| 29.07.2026 | 2,35 | 2,45 | 2,33 | 2,38 | 0,59% | 13.184,00 |
| 28.07.2026 | 2,38 | 2,44 | 2,37 | 2,37 | -0,59% | 1.851,00 |
| 27.07.2026 | 2,32 | 2,42 | 2,32 | 2,38 | 1,88% | 6.019,00 |
| 24.07.2026 | 2,33 | 2,40 | 2,32 | 2,34 | -0,51% | 8.674,00 |
| 23.07.2026 | 2,30 | 2,35 | 2,30 | 2,35 | 0,00% | 5.368,00 |
| 22.07.2026 | 2,38 | 2,38 | 2,30 | 2,35 | 1,21% | 2.904,00 |
| 21.07.2026 | 2,24 | 2,33 | 2,24 | 2,32 | 1,49% | 4.740,00 |
| 20.07.2026 | 2,33 | 2,33 | 2,25 | 2,29 | -0,44% | 1.852,00 |
| 17.07.2026 | 2,23 | 2,31 | 2,22 | 2,30 | 2,32% | 5.582,00 |
| 16.07.2026 | 2,31 | 2,32 | 2,24 | 2,25 | -3,27% | 11.318,00 |
| 15.07.2026 | 2,30 | 2,39 | 2,30 | 2,32 | -0,17% | 7.468,00 |
| 14.07.2026 | 2,32 | 2,37 | 2,31 | 2,33 | 0,00% | 4.485,00 |
| 13.07.2026 | 2,37 | 2,40 | 2,32 | 2,33 | -0,26% | 5.400,00 |
| 10.07.2026 | 2,35 | 2,39 | 2,33 | 2,33 | -0,77% | 13.349,00 |
| 09.07.2026 | 2,32 | 2,38 | 2,32 | 2,35 | 1,38% | 2.174,00 |
| 08.07.2026 | 2,36 | 2,37 | 2,31 | 2,32 | -0,43% | 11.656,00 |
| 07.07.2026 | 2,37 | 2,41 | 2,32 | 2,33 | -1,27% | 2.283,00 |
| 06.07.2026 | 2,48 | 2,53 | 2,36 | 2,36 | -5,00% | 15.449,00 |
| 03.07.2026 | 2,45 | 2,52 | 2,45 | 2,48 | 0,40% | 3.675,00 |
| 02.07.2026 | 2,44 | 2,59 | 2,44 | 2,47 | 0,24% | 20.973,00 |
| 01.07.2026 | 2,42 | 2,51 | 2,42 | 2,47 | 0,49% | 5.888,00 |
| 30.06.2026 | 2,49 | 2,55 | 2,42 | 2,45 | 0,08% | 6.571,00 |
| 29.06.2026 | 2,52 | 2,52 | 2,43 | 2,45 | -0,16% | 2.970,00 |
| 26.06.2026 | 2,45 | 2,50 | 2,40 | 2,46 | 1,66% | 19.431,00 |