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 | -0,45% | 16.314.708,00 |
| 29.04.2021 | 15,62 | 15,73 | 14,76 | 15,45 | -3,56% | 12.776.839,00 |
| 28.04.2021 | 14,62 | 16,14 | 14,41 | 16,02 | 9,20% | 12.271.785,00 |
| 27.04.2021 | 15,01 | 15,24 | 14,39 | 14,67 | -0,74% | 6.996.824,00 |
| 26.04.2021 | 14,23 | 14,78 | 14,05 | 14,78 | 4,53% | 6.261.284,00 |
| 23.04.2021 | 13,69 | 14,35 | 13,48 | 14,14 | 3,51% | 7.033.315,00 |
| 22.04.2021 | 14,05 | 14,15 | 13,42 | 13,66 | -1,59% | 8.279.883,00 |
| 21.04.2021 | 12,86 | 13,88 | 12,58 | 13,88 | 5,63% | 7.603.239,00 |
| 20.04.2021 | 14,82 | 14,98 | 12,87 | 13,14 | -8,81% | 15.735.823,00 |
| 19.04.2021 | 14,16 | 15,20 | 13,95 | 14,41 | 1,91% | 10.797.755,00 |
| 16.04.2021 | 13,64 | 14,18 | 13,32 | 14,14 | 4,05% | 10.040.308,00 |
| 15.04.2021 | 14,25 | 14,68 | 13,45 | 13,59 | -4,50% | 19.954.837,00 |
| 14.04.2021 | 14,72 | 14,75 | 14,10 | 14,23 | -4,18% | 13.690.202,00 |
| 13.04.2021 | 13,23 | 15,05 | 13,03 | 14,85 | 6,45% | 19.662.836,00 |
| 12.04.2021 | 14,43 | 14,76 | 13,81 | 13,95 | -14,31% | 26.745.768,00 |
| 09.04.2021 | 16,25 | 16,85 | 15,97 | 16,28 | 0,06% | 10.447.566,00 |
| 08.04.2021 | 16,35 | 16,62 | 15,70 | 16,27 | 0,49% | 8.678.448,00 |
| 07.04.2021 | 17,14 | 17,21 | 16,11 | 16,19 | -6,36% | 12.037.108,00 |
| 06.04.2021 | 18,05 | 18,19 | 17,16 | 17,29 | -4,95% | 12.058.307,00 |
| 05.04.2021 | 18,50 | 18,59 | 17,80 | 18,19 | 0,39% | 8.977.364,00 |
| 01.04.2021 | 19,04 | 19,07 | 18,02 | 18,12 | -1,36% | 10.833.903,00 |
| 31.03.2021 | 18,36 | 19,22 | 18,06 | 18,37 | 4,32% | 15.488.354,00 |
| 30.03.2021 | 16,87 | 17,72 | 16,75 | 17,61 | 3,89% | 7.351.622,00 |
| 29.03.2021 | 17,49 | 18,08 | 16,93 | 16,95 | -2,19% | 8.234.933,00 |
| 26.03.2021 | 18,22 | 18,32 | 16,67 | 17,33 | -3,40% | 11.420.529,00 |
| 25.03.2021 | 16,78 | 17,97 | 16,56 | 17,94 | 2,81% | 11.956.977,00 |
| 24.03.2021 | 18,26 | 18,62 | 17,37 | 17,45 | -3,70% | 12.763.650,00 |
| 23.03.2021 | 18,50 | 19,07 | 17,64 | 18,12 | -3,41% | 15.391.574,00 |
| 22.03.2021 | 19,46 | 19,66 | 18,62 | 18,76 | -3,00% | 9.886.110,00 |
| 19.03.2021 | 19,25 | 19,85 | 18,82 | 19,34 | 0,78% | 11.128.963,00 |
| 18.03.2021 | 20,50 | 21,15 | 19,05 | 19,19 | -7,07% | 12.106.651,00 |
| 17.03.2021 | 19,25 | 20,95 | 19,12 | 20,65 | 2,13% | 11.026.491,00 |
| 16.03.2021 | 22,25 | 22,26 | 19,94 | 20,22 | -8,78% | 19.598.283,00 |
| 15.03.2021 | 20,25 | 22,48 | 20,07 | 22,17 | 10,83% | 25.918.092,00 |
| 12.03.2021 | 18,69 | 20,63 | 18,52 | 20,00 | 0,70% | 21.413.474,00 |
| 11.03.2021 | 18,11 | 19,86 | 17,91 | 19,86 | 12,01% | 23.688.599,00 |
| 10.03.2021 | 19,23 | 19,49 | 17,18 | 17,73 | -2,31% | 19.589.745,00 |
| 09.03.2021 | 16,62 | 18,29 | 16,62 | 18,15 | 12,66% | 19.723.592,00 |
| 08.03.2021 | 15,62 | 16,70 | 15,09 | 16,11 | 2,55% | 14.065.151,00 |
| 05.03.2021 | 16,99 | 17,02 | 13,78 | 15,71 | -5,98% | 30.474.988,00 |
| 04.03.2021 | 17,98 | 18,43 | 16,10 | 16,71 | -8,09% | 20.698.430,00 |
| 03.03.2021 | 19,41 | 19,82 | 18,04 | 18,18 | -4,06% | 14.522.256,00 |
| 02.03.2021 | 19,15 | 21,20 | 18,80 | 18,95 | 1,01% | 25.585.869,00 |
| 01.03.2021 | 18,69 | 19,36 | 18,30 | 18,76 | 5,16% | 13.690.467,00 |
| 26.02.2021 | 18,60 | 19,17 | 17,76 | 17,84 | -2,09% | 14.014.292,00 |
| 25.02.2021 | 19,97 | 20,31 | 18,02 | 18,22 | -9,22% | 20.519.030,00 |
| 24.02.2021 | 18,54 | 20,36 | 17,94 | 20,07 | 11,13% | 19.546.964,00 |
| 23.02.2021 | 17,61 | 18,15 | 15,66 | 18,06 | -6,67% | 23.249.489,00 |
| 22.02.2021 | 19,68 | 20,28 | 19,30 | 19,35 | -4,44% | 15.587.610,00 |
| 19.02.2021 | 19,70 | 20,57 | 18,91 | 20,25 | 5,30% | 21.800.204,00 |
| 18.02.2021 | 21,85 | 22,68 | 19,00 | 19,23 | -6,70% | 35.513.138,00 |
| 17.02.2021 | 20,35 | 22,39 | 19,00 | 20,61 | -5,15% | 34.803.029,00 |
| 16.02.2021 | 19,33 | 21,74 | 18,42 | 21,73 | 28,28% | 58.100.364,00 |
| 12.02.2021 | 15,51 | 19,55 | 14,56 | 16,94 | 0,36% | 76.583.184,00 |
| 11.02.2021 | 24,50 | 24,50 | 16,46 | 16,88 | -35,82% | 106.012.515,00 |
| 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 |