27,400€
270,07%
Echtzeit-Aktienkurs Aurora Cannabis Inc.
Bid:
27,370€
Ask:
27,430€
Aktienkurse zur Aurora Cannabis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2020 | 7,63 | 7,78 | 7,36 | 7,40 | -4,20% | 34.730,00 |
| 07.05.2020 | 7,61 | 7,86 | 7,60 | 7,73 | -0,74% | 12.154,00 |
| 06.05.2020 | 7,87 | 7,91 | 7,66 | 7,79 | -0,55% | 21.433,00 |
| 05.05.2020 | 7,72 | 7,96 | 7,72 | 7,83 | 0,05% | 10.060,00 |
| 04.05.2020 | 8,35 | 8,35 | 7,69 | 7,83 | -2,16% | 23.364,00 |
| 30.04.2020 | 8,31 | 8,51 | 8,00 | 8,00 | -3,34% | 44.300,00 |
| 29.04.2020 | 8,36 | 8,41 | 8,07 | 8,28 | -0,64% | 31.826,00 |
| 28.04.2020 | 8,60 | 8,79 | 8,12 | 8,33 | -1,22% | 56.237,00 |
| 27.04.2020 | 7,96 | 8,71 | 7,96 | 8,43 | 5,89% | 29.063,00 |
| 24.04.2020 | 8,03 | 8,03 | 7,77 | 7,96 | 0,99% | 19.972,00 |
| 23.04.2020 | 7,98 | 8,06 | 7,86 | 7,88 | 0,60% | 24.449,00 |
| 22.04.2020 | 7,81 | 8,11 | 7,78 | 7,84 | 0,63% | 8.093,00 |
| 21.04.2020 | 7,86 | 8,02 | 7,66 | 7,79 | -0,18% | 28.019,00 |
| 20.04.2020 | 7,75 | 8,12 | 7,53 | 7,80 | 0,26% | 55.854,00 |
| 17.04.2020 | 7,57 | 8,08 | 7,57 | 7,78 | 4,18% | 44.265,00 |
| 16.04.2020 | 7,93 | 8,05 | 7,32 | 7,47 | -4,10% | 87.186,00 |
| 15.04.2020 | 8,29 | 8,33 | 7,73 | 7,79 | -5,93% | 30.992,00 |
| 14.04.2020 | 8,64 | 9,08 | 8,21 | 8,28 | -16,00% | 228.204,00 |
| 09.04.2020 | 9,60 | 10,11 | 9,27 | 9,86 | 5,94% | 79.723,00 |
| 08.04.2020 | 8,83 | 9,43 | 8,82 | 9,30 | 4,79% | 39.750,00 |
| 07.04.2020 | 8,98 | 9,41 | 8,88 | 8,88 | 0,26% | 104.389,00 |
| 06.04.2020 | 9,26 | 9,67 | 8,75 | 8,86 | -2,39% | 61.300,00 |
| 03.04.2020 | 9,49 | 9,72 | 9,00 | 9,07 | -1,54% | 68.146,00 |
| 02.04.2020 | 9,08 | 9,79 | 9,08 | 9,22 | 4,72% | 16.436,00 |
| 01.04.2020 | 9,92 | 9,92 | 8,67 | 8,80 | -12,33% | 63.635,00 |
| 31.03.2020 | 9,96 | 10,82 | 9,54 | 10,04 | 3,44% | 71.961,00 |
| 30.03.2020 | 11,82 | 11,82 | 9,42 | 9,70 | -14,88% | 241.363,00 |
| 27.03.2020 | 10,78 | 13,20 | 10,51 | 11,40 | 8,57% | 333.513,00 |
| 26.03.2020 | 8,32 | 10,68 | 8,17 | 10,50 | 26,07% | 286.481,00 |
| 25.03.2020 | 8,18 | 8,79 | 7,91 | 8,33 | 3,18% | 150.535,00 |
| 24.03.2020 | 8,14 | 8,36 | 7,76 | 8,07 | 3,55% | 95.601,00 |
| 23.03.2020 | 8,64 | 9,11 | 7,56 | 7,80 | -12,09% | 97.935,00 |
| 20.03.2020 | 7,45 | 9,18 | 7,45 | 8,87 | 15,53% | 56.281,00 |
| 19.03.2020 | 7,07 | 7,81 | 6,86 | 7,68 | 11,43% | 68.641,00 |
| 18.03.2020 | 7,45 | 7,67 | 6,89 | 6,89 | -11,51% | 63.817,00 |
| 17.03.2020 | 7,93 | 8,35 | 7,53 | 7,78 | 1,66% | 90.645,00 |
| 16.03.2020 | 8,03 | 8,04 | 7,26 | 7,66 | -10,72% | 88.693,00 |
| 13.03.2020 | 7,61 | 8,64 | 7,61 | 8,58 | 15,27% | 64.152,00 |
| 12.03.2020 | 8,98 | 8,98 | 6,85 | 7,44 | -20,80% | 162.168,00 |
| 11.03.2020 | 10,22 | 10,43 | 9,08 | 9,39 | -11,93% | 48.967,00 |
| 10.03.2020 | 10,32 | 11,35 | 10,27 | 10,67 | 1,30% | 126.479,00 |
| 09.03.2020 | 11,40 | 11,51 | 9,60 | 10,53 | -13,69% | 73.279,00 |
| 06.03.2020 | 13,86 | 14,17 | 12,20 | 12,20 | -14,63% | 71.973,00 |
| 05.03.2020 | 15,00 | 15,21 | 14,20 | 14,29 | -5,64% | 13.760,00 |
| 04.03.2020 | 14,28 | 15,14 | 14,28 | 15,14 | 7,30% | 17.410,00 |
| 03.03.2020 | 14,40 | 15,05 | 14,11 | 14,11 | -2,92% | 20.352,00 |
| 02.03.2020 | 15,03 | 15,72 | 14,16 | 14,54 | 0,13% | 96.117,00 |
| 28.02.2020 | 14,58 | 15,35 | 14,41 | 14,52 | -7,22% | 41.554,00 |
| 27.02.2020 | 16,56 | 16,71 | 15,24 | 15,65 | -5,73% | 52.980,00 |
| 26.02.2020 | 16,38 | 17,37 | 16,00 | 16,60 | -0,70% | 30.405,00 |
| 25.02.2020 | 17,54 | 17,86 | 16,37 | 16,72 | -2,88% | 32.277,00 |
| 24.02.2020 | 18,06 | 18,15 | 16,95 | 17,21 | -5,25% | 52.308,00 |
| 21.02.2020 | 18,61 | 19,04 | 18,17 | 18,17 | -2,78% | 43.827,00 |
| 20.02.2020 | 18,81 | 19,92 | 18,28 | 18,69 | -0,95% | 112.433,00 |
| 19.02.2020 | 18,36 | 19,20 | 18,22 | 18,87 | 2,41% | 32.770,00 |
| 18.02.2020 | 17,72 | 18,42 | 17,06 | 18,42 | 4,21% | 66.881,00 |
| 17.02.2020 | 17,71 | 17,71 | 17,43 | 17,68 | 4,67% | 47.266,00 |
| 14.02.2020 | 16,58 | 17,82 | 16,58 | 16,89 | 2,79% | 103.969,00 |
| 13.02.2020 | 16,17 | 17,25 | 15,68 | 16,43 | 2,16% | 60.732,00 |
| 12.02.2020 | 16,83 | 17,53 | 16,08 | 16,08 | -8,78% | 118.532,00 |
| 11.02.2020 | 17,18 | 18,19 | 16,88 | 17,63 | 2,75% | 60.852,00 |
| 10.02.2020 | 18,60 | 19,11 | 16,99 | 17,16 | -8,20% | 45.718,00 |
| 07.02.2020 | 18,86 | 19,53 | 18,20 | 18,69 | -17,72% | 119.036,00 |
| 05.02.2020 | 22,93 | 23,86 | 22,61 | 22,72 | -2,49% | 46.573,00 |
| 04.02.2020 | 21,51 | 23,37 | 21,47 | 23,30 | 7,01% | 37.505,00 |
| 03.02.2020 | 20,52 | 21,77 | 20,16 | 21,77 | 6,72% | 26.825,00 |
| 31.01.2020 | 20,76 | 21,30 | 20,40 | 20,40 | -2,59% | 25.964,00 |
| 30.01.2020 | 21,22 | 21,22 | 20,65 | 20,94 | -1,27% | 26.070,00 |
| 29.01.2020 | 21,24 | 22,07 | 21,21 | 21,21 | 0,21% | 5.170,00 |
| 28.01.2020 | 20,44 | 21,52 | 20,44 | 21,17 | -0,09% | 6.655,00 |
| 27.01.2020 | 21,71 | 21,71 | 20,10 | 21,19 | -0,94% | 20.361,00 |
| 24.01.2020 | 22,15 | 22,94 | 21,39 | 21,39 | -3,06% | 15.838,00 |
| 23.01.2020 | 22,27 | 23,07 | 21,62 | 22,06 | 0,65% | 20.553,00 |
| 22.01.2020 | 21,43 | 22,53 | 21,29 | 21,92 | 2,33% | 18.290,00 |
| 21.01.2020 | 23,20 | 23,20 | 21,24 | 21,42 | -7,65% | 56.468,00 |
| 20.01.2020 | 23,39 | 23,45 | 22,82 | 23,19 | 3,41% | 27.890,00 |
| 17.01.2020 | 23,51 | 23,99 | 21,98 | 22,43 | -3,65% | 45.281,00 |
| 16.01.2020 | 22,80 | 24,49 | 22,68 | 23,28 | 6,85% | 110.545,00 |
| 15.01.2020 | 19,56 | 22,42 | 19,44 | 21,79 | 12,53% | 42.887,00 |
| 14.01.2020 | 18,01 | 20,01 | 17,97 | 19,36 | 5,37% | 54.050,00 |
| 13.01.2020 | 18,00 | 18,37 | 16,35 | 18,37 | 3,29% | 56.072,00 |
| 10.01.2020 | 19,26 | 19,65 | 17,79 | 17,79 | -10,23% | 62.067,00 |
| 09.01.2020 | 19,18 | 20,29 | 18,97 | 19,82 | -0,22% | 38.552,00 |
| 07.01.2020 | 20,40 | 20,96 | 19,86 | 19,86 | -3,25% | 21.403,00 |
| 06.01.2020 | 21,80 | 21,87 | 20,43 | 20,53 | -5,68% | 59.365,00 |
| 03.01.2020 | 21,48 | 22,25 | 21,48 | 21,76 | -0,90% | 48.862,00 |
| 02.01.2020 | 22,78 | 24,46 | 21,74 | 21,96 | 8,45% | 54.051,00 |
| 30.12.2019 | 20,42 | 20,62 | 19,95 | 20,25 | -1,66% | 36.998,00 |
| 27.12.2019 | 21,37 | 21,48 | 20,49 | 20,59 | -6,68% | 63.976,00 |
| 23.12.2019 | 24,06 | 24,06 | 21,78 | 22,06 | -7,74% | 102.205,00 |
| 20.12.2019 | 24,48 | 24,60 | 23,52 | 23,91 | -5,04% | 56.178,00 |
| 19.12.2019 | 24,00 | 25,20 | 23,16 | 25,18 | 6,09% | 22.002,00 |
| 18.12.2019 | 24,85 | 25,62 | 23,52 | 23,74 | -4,49% | 33.520,00 |
| 17.12.2019 | 27,52 | 27,65 | 24,85 | 24,85 | -9,17% | 40.606,00 |
| 16.12.2019 | 28,68 | 28,77 | 27,36 | 27,36 | -4,90% | 32.494,00 |
| 13.12.2019 | 28,17 | 29,29 | 27,56 | 28,77 | 2,85% | 31.740,00 |
| 12.12.2019 | 26,76 | 28,04 | 26,43 | 27,97 | 3,62% | 11.013,00 |
| 11.12.2019 | 27,27 | 27,93 | 26,91 | 26,99 | -0,40% | 17.764,00 |
| 10.12.2019 | 28,21 | 28,42 | 27,10 | 27,10 | -4,64% | 43.675,00 |
| 09.12.2019 | 26,63 | 28,42 | 26,22 | 28,42 | 7,90% | 24.905,00 |