Aurora Cannabis Inc. ACB
NASDAQ · Vereinigte Staaten · Prozessindustrie
$3,90-0,13 (-3,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,90 | -3,23 % | $4,01 | $4,02 | $3,82 | 1,61M |
| 2026-09-29 | $4,03 | -1,47 % | $4,08 | $4,09 | $4,02 | 224,90K |
| 2026-09-28 | $4,09 | -0,24 % | $4,08 | $4,12 | $3,97 | 496,80K |
| 2026-09-25 | $4,10 | -1,44 % | $4,13 | $4,16 | $4,08 | 684,70K |
| 2026-09-24 | $4,16 | -1,42 % | $4,13 | $4,20 | $4,09 | 686,90K |
| 2026-09-23 | $4,22 | -1,17 % | $4,26 | $4,30 | $4,18 | 1,35M |
| 2026-09-22 | $4,27 | +5,96 % | $4,05 | $4,29 | $4,03 | 1,42M |
| 2026-09-21 | $4,03 | +4,13 % | $3,88 | $4,05 | $3,87 | 809,00K |
| 2026-09-18 | $3,87 | +0,52 % | $3,85 | $3,91 | $3,84 | 622,50K |
| 2026-09-17 | $3,85 | +0,52 % | $3,87 | $3,90 | $3,83 | 510,40K |
| 2026-09-16 | $3,83 | +0,26 % | $3,82 | $3,87 | $3,78 | 582,20K |
| 2026-09-15 | $3,82 | +0,26 % | $3,77 | $3,84 | $3,74 | 767,80K |
| 2026-09-14 | $3,81 | +1,87 % | $3,71 | $3,88 | $3,71 | 605,30K |
| 2026-09-11 | $3,74 | +0,27 % | $3,77 | $3,85 | $3,68 | 829,40K |
| 2026-09-10 | $3,73 | -3,87 % | $3,85 | $3,91 | $3,72 | 629,60K |
| 2026-09-09 | $3,88 | +0,26 % | $3,85 | $3,89 | $3,83 | 737,80K |
| 2026-09-08 | $3,87 | -2,03 % | $3,92 | $3,95 | $3,84 | 723,00K |
| 2026-09-04 | $3,95 | +1,54 % | $3,89 | $3,97 | $3,86 | 691,20K |
| 2026-09-03 | $3,89 | -3,47 % | $4,03 | $4,08 | $3,82 | 1,56M |
| 2026-09-02 | $4,03 | -0,49 % | $4,02 | $4,15 | $4,01 | 1,47M |
| 2026-09-01 | $4,05 | 0,00 % | $4,03 | $4,09 | $4,00 | 881,00K |
| 2026-08-31 | $4,05 | +1,00 % | $3,99 | $4,09 | $3,97 | 872,70K |
| 2026-08-28 | $4,01 | 0,00 % | $3,98 | $4,03 | $3,93 | 1,10M |
| 2026-08-27 | $4,01 | +0,25 % | $3,96 | $4,05 | $3,95 | 1,38M |
| 2026-08-26 | $4,00 | -0,25 % | $4,00 | $4,05 | $3,95 | 1,41M |
| 2026-08-25 | $4,01 | +1,78 % | $3,94 | $4,05 | $3,88 | 1,38M |
| 2026-08-24 | $3,94 | 0,00 % | $3,91 | $4,05 | $3,86 | 1,94M |
| 2026-08-21 | $3,94 | +3,41 % | $3,81 | $3,96 | $3,81 | 1,37M |
| 2026-08-20 | $3,81 | -2,56 % | $3,88 | $3,91 | $3,75 | 893,50K |
| 2026-08-19 | $3,91 | +6,54 % | $3,69 | $3,95 | $3,68 | 1,80M |
| 2026-08-18 | $3,67 | +1,94 % | $3,65 | $3,74 | $3,62 | 987,40K |
| 2026-08-17 | $3,60 | -2,17 % | $3,64 | $3,74 | $3,59 | 1,58M |
| 2026-08-14 | $3,68 | -2,90 % | $3,77 | $3,78 | $3,60 | 2,06M |
| 2026-08-13 | $3,79 | -0,79 % | $3,77 | $3,92 | $3,72 | 2,85M |
| 2026-08-12 | $3,82 | +9,61 % | $3,50 | $3,82 | $3,50 | 5,11M |
| 2026-08-11 | $3,48 | +20,59 % | $3,33 | $3,53 | $3,26 | 6,70M |
| 2026-08-10 | $2,89 | -3,34 % | $3,00 | $3,03 | $2,85 | 1,13M |
| 2026-08-07 | $2,99 | +0,34 % | $2,99 | $3,04 | $2,97 | 948,20K |
| 2026-08-06 | $2,98 | +2,41 % | $2,89 | $3,02 | $2,86 | 1,89M |
| 2026-08-05 | $2,91 | +3,56 % | $2,75 | $2,92 | $2,69 | 2,32M |
| 2026-08-04 | $2,81 | -0,71 % | $2,82 | $2,86 | $2,76 | 1,60M |
| 2026-08-03 | $2,83 | +1,43 % | $2,79 | $2,86 | $2,79 | 736,10K |
| 2026-07-31 | $2,79 | -1,41 % | $2,83 | $2,83 | $2,74 | 1,03M |
| 2026-07-30 | $2,83 | +3,66 % | $2,75 | $2,83 | $2,72 | 1,18M |
| 2026-07-29 | $2,73 | +0,37 % | $2,72 | $2,76 | $2,68 | 1,30M |
| 2026-07-28 | $2,72 | -0,73 % | $2,72 | $2,79 | $2,70 | 1,11M |
| 2026-07-27 | $2,74 | +2,62 % | $2,70 | $2,79 | $2,69 | 1,41M |
| 2026-07-24 | $2,67 | -0,74 % | $2,69 | $2,69 | $2,64 | 1,25M |
| 2026-07-23 | $2,69 | +1,13 % | $2,65 | $2,69 | $2,63 | 901,70K |
| 2026-07-22 | $2,66 | -0,75 % | $2,66 | $2,71 | $2,65 | 862,80K |
| 2026-07-21 | $2,68 | +3,47 % | $2,61 | $2,68 | $2,59 | 1,04M |
| 2026-07-20 | $2,59 | -1,52 % | $2,61 | $2,63 | $2,58 | 1,47M |
| 2026-07-17 | $2,63 | +1,94 % | $2,57 | $2,67 | $2,56 | 1,26M |
| 2026-07-16 | $2,58 | -3,01 % | $2,65 | $2,66 | $2,56 | 1,37M |
| 2026-07-15 | $2,66 | 0,00 % | $2,66 | $2,74 | $2,66 | 874,30K |
| 2026-07-14 | $2,66 | -0,37 % | $2,66 | $2,71 | $2,62 | 1,09M |
| 2026-07-13 | $2,67 | -1,48 % | $2,69 | $2,72 | $2,64 | 1,05M |
| 2026-07-10 | $2,71 | +0,37 % | $2,70 | $2,73 | $2,67 | 941,00K |
| 2026-07-09 | $2,70 | +0,75 % | $2,68 | $2,73 | $2,67 | 1,44M |
| 2026-07-08 | $2,68 | +0,37 % | $2,64 | $2,70 | $2,63 | 1,37M |
| 2026-07-07 | $2,67 | -1,48 % | $2,73 | $2,73 | $2,63 | 972,90K |
| 2026-07-06 | $2,71 | -4,58 % | $2,85 | $2,86 | $2,71 | 1,62M |
| 2026-07-02 | $2,84 | +1,07 % | $2,85 | $2,97 | $2,83 | 1,38M |
| 2026-07-01 | $2,81 | +0,72 % | $2,78 | $2,86 | $2,78 | 1,01M |
| 2026-06-30 | $2,79 | -3,13 % | $2,87 | $2,89 | $2,75 | 1,49M |
| 2026-06-29 | $2,88 | +1,77 % | $2,84 | $2,89 | $2,81 | 956,60K |
| 2026-06-26 | $2,83 | +2,54 % | $2,75 | $2,86 | $2,75 | 1,28M |
| 2026-06-25 | $2,76 | -2,47 % | $2,86 | $2,86 | $2,75 | 982,20K |
| 2026-06-24 | $2,83 | -0,70 % | $2,85 | $2,88 | $2,81 | 1,04M |
| 2026-06-23 | $2,85 | -0,70 % | $2,84 | $2,90 | $2,83 | 1,16M |
| 2026-06-22 | $2,87 | -2,05 % | $2,92 | $3,00 | $2,86 | 1,42M |
| 2026-06-18 | $2,93 | +0,34 % | $2,97 | $2,98 | $2,90 | 1,61M |
| 2026-06-17 | $2,92 | -2,67 % | $3,01 | $3,06 | $2,92 | 1,64M |
| 2026-06-16 | $3,00 | +1,69 % | $2,95 | $3,04 | $2,91 | 1,44M |
| 2026-06-15 | $2,95 | -2,96 % | $3,08 | $3,19 | $2,95 | 1,32M |
| 2026-06-12 | $3,04 | -1,30 % | $3,09 | $3,13 | $3,02 | 864,30K |
| 2026-06-11 | $3,08 | -6,38 % | $3,11 | $3,11 | $2,73 | 3,59M |
| 2026-06-10 | $3,29 | -2,66 % | $3,34 | $3,43 | $3,28 | 902,30K |
| 2026-06-09 | $3,38 | -0,88 % | $3,42 | $3,51 | $3,34 | 666,90K |
| 2026-06-08 | $3,41 | +0,89 % | $3,40 | $3,50 | $3,36 | 486,70K |
| 2026-06-05 | $3,38 | -3,70 % | $3,54 | $3,63 | $3,33 | 963,50K |
| 2026-06-04 | $3,51 | +2,63 % | $3,44 | $3,61 | $3,43 | 673,40K |
| 2026-06-03 | $3,42 | -2,56 % | $3,50 | $3,50 | $3,40 | 473,60K |
| 2026-06-02 | $3,51 | -3,57 % | $3,64 | $3,64 | $3,51 | 474,00K |
| 2026-06-01 | $3,64 | +1,11 % | $3,59 | $3,65 | $3,51 | 637,10K |
| 2026-05-29 | $3,60 | -1,91 % | $3,63 | $3,65 | $3,55 | 790,50K |
| 2026-05-28 | $3,67 | +5,76 % | $3,46 | $3,70 | $3,41 | 754,70K |
| 2026-05-27 | $3,47 | +0,29 % | $3,46 | $3,54 | $3,45 | 506,00K |
| 2026-05-26 | $3,46 | 0,00 % | $3,48 | $3,54 | $3,43 | 459,80K |
| 2026-05-22 | $3,46 | -2,81 % | $3,57 | $3,60 | $3,46 | 414,70K |