Aurora Cannabis Inc. ACB
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$3,90-0,13 (-%3,23)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |