Echtzeit-Aktienkurs APHRIA INC.
Bid:
Ask:
Aktienkurse zur APHRIA INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2021 | 15,17 | 15,95 | 15,06 | 15,38 | -0,39% | 16.314.708,00 |
| 29.04.2021 | 15,62 | 15,72 | 14,77 | 15,44 | -3,50% | 233.531,00 |
| 28.04.2021 | 14,64 | 16,14 | 14,43 | 16,00 | 9,14% | 309.540,00 |
| 27.04.2021 | 15,01 | 15,22 | 14,39 | 14,66 | -0,74% | 271.753,00 |
| 26.04.2021 | 14,25 | 14,78 | 14,07 | 14,77 | 4,53% | 336.662,00 |
| 23.04.2021 | 13,71 | 14,35 | 13,50 | 14,13 | 3,52% | 275.469,00 |
| 22.04.2021 | 14,04 | 14,15 | 13,44 | 13,65 | -1,59% | 226.549,00 |
| 21.04.2021 | 12,87 | 13,87 | 12,60 | 13,87 | 5,80% | 239.405,00 |
| 20.04.2021 | 14,87 | 14,94 | 12,88 | 13,11 | -8,96% | 353.672,00 |
| 19.04.2021 | 14,09 | 15,18 | 13,96 | 14,40 | 1,80% | 220.086,00 |
| 16.04.2021 | 13,65 | 14,18 | 13,35 | 14,15 | 4,39% | 262.388,00 |
| 15.04.2021 | 14,21 | 14,66 | 13,46 | 13,55 | -4,58% | 504.394,00 |
| 14.04.2021 | 14,70 | 14,74 | 14,11 | 14,20 | -4,28% | 609.764,00 |
| 13.04.2021 | 13,24 | 15,04 | 13,24 | 14,84 | 6,50% | 654.838,00 |
| 12.04.2021 | 14,47 | 14,73 | 13,82 | 13,93 | -14,31% | 846.875,00 |
| 09.04.2021 | 16,22 | 16,85 | 15,98 | 16,26 | -0,08% | 271.090,00 |
| 08.04.2021 | 16,38 | 16,61 | 15,71 | 16,27 | 0,43% | 198.844,00 |
| 07.04.2021 | 17,16 | 17,16 | 16,12 | 16,20 | -6,30% | 317.662,00 |
| 06.04.2021 | 18,00 | 18,19 | 17,16 | 17,29 | -4,90% | 245.677,00 |
| 05.04.2021 | 18,42 | 18,51 | 16,99 | 18,18 | 0,22% | 286.634,00 |
| 01.04.2021 | 19,02 | 19,06 | 18,02 | 18,14 | -1,20% | 215.732,00 |
| 31.03.2021 | 18,36 | 19,22 | 18,09 | 18,36 | 4,34% | 322.584,00 |
| 30.03.2021 | 16,87 | 17,70 | 16,75 | 17,60 | 3,66% | 157.738,00 |
| 29.03.2021 | 17,47 | 18,07 | 16,94 | 16,98 | -2,10% | 149.626,00 |
| 26.03.2021 | 18,23 | 18,23 | 16,69 | 17,34 | -3,24% | 184.111,00 |
| 25.03.2021 | 16,74 | 17,96 | 16,73 | 17,92 | 2,82% | 189.750,00 |
| 24.03.2021 | 18,24 | 18,60 | 17,37 | 17,43 | -3,93% | 196.945,00 |
| 23.03.2021 | 18,50 | 19,07 | 17,69 | 18,14 | -3,30% | 265.371,00 |
| 22.03.2021 | 19,50 | 19,64 | 18,64 | 18,76 | -2,90% | 213.921,00 |
| 19.03.2021 | 19,29 | 19,84 | 18,89 | 19,32 | 0,63% | 345.283,00 |
| 18.03.2021 | 20,51 | 21,15 | 19,06 | 19,20 | -3,42% | 305.848,00 |
| 17.03.2021 | 19,23 | 20,24 | 19,23 | 19,88 | -1,68% | 199.921,00 |
| 16.03.2021 | 22,27 | 22,27 | 19,94 | 20,22 | -8,77% | 573.684,00 |
| 15.03.2021 | 20,26 | 22,48 | 20,07 | 22,16 | 10,88% | 635.446,00 |
| 12.03.2021 | 18,82 | 20,63 | 18,70 | 19,99 | 0,68% | 439.700,00 |
| 11.03.2021 | 18,15 | 19,86 | 17,94 | 19,86 | 11,95% | 654.632,00 |
| 10.03.2021 | 19,16 | 19,47 | 17,20 | 17,74 | -2,29% | 251.455,00 |
| 09.03.2021 | 16,88 | 18,29 | 16,72 | 18,15 | 12,66% | 348.512,00 |
| 08.03.2021 | 15,64 | 16,69 | 15,10 | 16,11 | 2,58% | 314.503,00 |
| 05.03.2021 | 16,99 | 17,00 | 13,78 | 15,71 | -5,96% | 452.586,00 |
| 04.03.2021 | 17,96 | 18,38 | 16,11 | 16,70 | -8,12% | 323.756,00 |
| 03.03.2021 | 19,26 | 19,82 | 18,05 | 18,18 | -4,04% | 281.086,00 |
| 02.03.2021 | 19,04 | 21,20 | 18,82 | 18,94 | 0,85% | 647.772,00 |
| 01.03.2021 | 18,60 | 19,35 | 18,34 | 18,78 | 5,30% | 452.665,00 |
| 26.02.2021 | 18,55 | 19,14 | 17,76 | 17,84 | -2,11% | 359.221,00 |
| 25.02.2021 | 19,97 | 20,27 | 18,10 | 18,22 | -9,17% | 401.415,00 |
| 24.02.2021 | 18,54 | 20,34 | 17,96 | 20,06 | 11,14% | 554.665,00 |
| 23.02.2021 | 17,61 | 18,15 | 15,66 | 18,05 | -6,67% | 555.284,00 |
| 22.02.2021 | 19,66 | 20,28 | 19,30 | 19,34 | -4,49% | 457.778,00 |
| 19.02.2021 | 19,37 | 20,57 | 18,91 | 20,25 | 5,36% | 648.166,00 |
| 18.02.2021 | 21,85 | 22,66 | 19,01 | 19,22 | -6,79% | 1.106.456,00 |
| 17.02.2021 | 20,31 | 22,38 | 19,06 | 20,62 | -5,06% | 1.137.147,00 |
| 16.02.2021 | 19,09 | 21,72 | 18,42 | 21,72 | 28,18% | 1.347.881,00 |
| 12.02.2021 | 15,43 | 19,53 | 14,58 | 16,95 | 0,21% | 1.884.442,00 |
| 11.02.2021 | 24,00 | 24,33 | 16,49 | 16,91 | -35,70% | 1.699.361,00 |
| 10.02.2021 | 31,03 | 32,29 | 22,53 | 26,30 | 10,74% | 119.165.254,00 |
| 09.02.2021 | 20,62 | 24,14 | 20,04 | 23,75 | 25,13% | 57.289.884,00 |
| 08.02.2021 | 17,07 | 19,14 | 16,87 | 18,98 | 13,86% | 26.385.864,00 |
| 05.02.2021 | 16,84 | 17,20 | 16,25 | 16,67 | 1,40% | 14.280.898,00 |
| 04.02.2021 | 16,50 | 17,18 | 15,65 | 16,44 | -0,96% | 19.398.923,00 |
| 03.02.2021 | 15,58 | 17,50 | 15,15 | 16,60 | 12,62% | 46.917.862,00 |
| 02.02.2021 | 12,85 | 14,96 | 12,70 | 14,74 | 17,92% | 30.028.511,00 |
| 01.02.2021 | 12,40 | 12,63 | 12,12 | 12,50 | 2,63% | 9.737.252,00 |
| 29.01.2021 | 12,92 | 13,13 | 12,09 | 12,18 | -6,02% | 19.045.527,00 |
| 28.01.2021 | 12,95 | 13,68 | 12,76 | 12,96 | -0,38% | 13.772.772,00 |
| 27.01.2021 | 12,36 | 13,41 | 12,23 | 13,01 | 0,31% | 16.783.772,00 |
| 26.01.2021 | 12,14 | 13,23 | 12,10 | 12,97 | 7,99% | 18.300.753,00 |
| 25.01.2021 | 12,88 | 13,10 | 11,88 | 12,01 | -7,04% | 16.034.430,00 |
| 22.01.2021 | 12,13 | 13,03 | 12,08 | 12,92 | 1,89% | 11.367.144,00 |
| 21.01.2021 | 12,91 | 13,10 | 12,22 | 12,68 | -2,98% | 18.062.441,00 |
| 20.01.2021 | 13,35 | 13,89 | 12,89 | 13,07 | -3,97% | 16.925.780,00 |
| 19.01.2021 | 13,00 | 13,64 | 12,01 | 13,61 | 9,58% | 28.398.169,00 |
| 15.01.2021 | 13,75 | 14,01 | 12,27 | 12,42 | 2,56% | 53.879.826,00 |
| 14.01.2021 | 10,72 | 12,18 | 10,58 | 12,11 | 21,10% | 45.463.020,00 |
| 13.01.2021 | 9,52 | 10,28 | 9,36 | 10,00 | 6,04% | 24.461.189,00 |
| 12.01.2021 | 9,15 | 9,53 | 9,01 | 9,43 | 4,20% | 13.366.553,00 |
| 11.01.2021 | 8,55 | 9,15 | 8,46 | 9,05 | 5,60% | 13.724.709,00 |
| 08.01.2021 | 8,72 | 8,75 | 8,24 | 8,57 | -0,23% | 10.986.712,00 |
| 07.01.2021 | 8,77 | 9,39 | 8,55 | 8,59 | 2,38% | 21.567.876,00 |
| 06.01.2021 | 8,15 | 8,77 | 7,98 | 8,39 | 11,87% | 27.176.290,00 |
| 05.01.2021 | 7,37 | 7,61 | 7,26 | 7,50 | 2,74% | 7.701.806,00 |
| 04.01.2021 | 7,01 | 7,43 | 7,00 | 7,30 | 5,49% | 9.712.211,00 |
| 31.12.2020 | 7,07 | 7,09 | 6,89 | 6,92 | -1,98% | 5.108.209,00 |
| 30.12.2020 | 6,83 | 7,19 | 6,81 | 7,06 | 3,52% | 6.185.141,00 |
| 29.12.2020 | 6,87 | 7,03 | 6,65 | 6,82 | -0,58% | 6.114.101,00 |
| 28.12.2020 | 7,22 | 7,22 | 6,84 | 6,86 | -3,79% | 6.502.417,00 |
| 24.12.2020 | 7,42 | 7,44 | 7,07 | 7,13 | -3,91% | 4.777.610,00 |
| 23.12.2020 | 7,12 | 7,50 | 6,95 | 7,42 | 4,21% | 9.707.902,00 |
| 22.12.2020 | 7,27 | 7,35 | 7,03 | 7,12 | -1,25% | 7.047.932,00 |
| 21.12.2020 | 7,40 | 7,56 | 7,07 | 7,21 | -5,75% | 10.122.222,00 |
| 18.12.2020 | 7,60 | 7,88 | 7,57 | 7,65 | 0,53% | 8.210.982,00 |
| 17.12.2020 | 7,99 | 8,08 | 7,57 | 7,61 | -5,47% | 18.955.736,00 |
| 16.12.2020 | 8,62 | 8,65 | 8,01 | 8,05 | -0,86% | 37.297.009,00 |
| 15.12.2020 | 7,93 | 8,13 | 7,72 | 8,12 | 3,05% | 11.550.831,00 |
| 14.12.2020 | 8,15 | 8,24 | 7,84 | 7,88 | -1,13% | 6.397.686,00 |
| 11.12.2020 | 8,11 | 8,22 | 7,92 | 7,97 | -2,92% | 5.798.908,00 |
| 10.12.2020 | 7,90 | 8,26 | 7,87 | 8,21 | 1,99% | 6.336.029,00 |
| 09.12.2020 | 8,47 | 8,54 | 7,81 | 8,05 | -4,39% | 10.629.167,00 |
| 08.12.2020 | 8,15 | 8,50 | 8,14 | 8,42 | 1,81% | 8.799.355,00 |
| 07.12.2020 | 8,44 | 8,57 | 7,97 | 8,27 | -2,59% | 10.492.874,00 |