Aurora Cannabis

ACB
🏛️ germany →
4.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.82 4.95 4.82 4.95 0.1M
2021-12-29 5.02 5.14 4.79 4.83 0.4M
2021-12-28 5.13 5.35 5.01 5.10 0.1M
2021-12-27 5.49 5.55 5.13 5.23 0.1M
2021-12-23 5.26 5.47 5.09 5.39 0.1M
2021-12-22 5.28 5.31 5.10 5.27 0.1M
2021-12-21 5.07 5.37 4.95 5.29 0.0M
2021-12-20 5.13 5.23 4.90 5.04 0.1M
2021-12-17 5.14 5.30 4.93 5.20 0.2M
2021-12-16 5.20 5.24 4.98 5.01 0.1M
2021-12-15 5.20 5.29 4.80 5.13 0.2M
2021-12-14 5.31 5.42 5.15 5.19 0.0M
2021-12-13 5.47 5.50 5.16 5.31 0.0M
2021-12-10 5.51 5.70 5.34 5.43 0.1M
2021-12-09 5.80 5.92 5.50 5.57 0.1M
2021-12-08 5.71 5.97 5.51 5.81 0.1M
2021-12-07 5.32 5.77 5.25 5.69 0.1M
2021-12-06 5.22 5.42 4.90 5.31 0.2M
2021-12-03 5.44 5.49 5.07 5.15 0.1M
2021-12-02 5.49 5.50 5.20 5.45 0.1M
2021-12-01 5.71 5.90 5.28 5.34 0.1M
2021-11-30 5.73 5.80 5.43 5.70 0.1M
2021-11-29 6.07 6.19 5.65 5.72 0.2M
2021-11-26 6.00 6.03 5.68 5.91 0.2M
2021-11-25 6.11 6.13 6.00 6.05 0.2M
2021-11-24 5.92 6.28 5.77 6.09 0.2M
2021-11-23 5.98 6.11 5.81 5.88 0.1M
2021-11-22 6.40 6.45 5.90 5.99 0.3M
2021-11-19 6.70 7.00 6.20 6.27 0.5M
2021-11-18 6.99 7.04 6.15 6.19 0.2M
2021-11-17 7.38 7.40 6.92 6.95 0.1M
2021-11-16 7.18 7.46 6.85 7.32 0.1M
2021-11-15 7.45 7.74 7.18 7.35 0.2M
2021-11-12 6.70 7.50 6.51 7.43 0.3M
2021-11-11 6.25 6.69 6.20 6.58 0.1M
2021-11-10 6.37 6.45 6.05 6.17 0.1M
2021-11-09 6.32 6.51 6.00 6.48 0.2M
2021-11-08 5.84 6.32 5.70 6.28 0.1M
2021-11-05 5.93 6.01 5.56 5.77 0.1M
2021-11-04 6.10 6.17 5.87 5.95 0.0M
2021-11-03 5.87 6.18 5.87 5.99 0.0M
2021-11-02 6.08 6.13 5.85 5.94 0.0M
2021-11-01 5.84 6.13 5.66 5.97 0.1M
2021-10-29 5.91 6.00 5.75 5.80 0.0M
2021-10-28 5.98 6.03 5.81 5.90 0.0M
2021-10-27 6.12 6.17 5.85 5.90 0.1M
2021-10-26 6.27 6.40 5.93 6.08 0.1M
2021-10-25 6.18 6.24 6.09 6.20 0.1M
2021-10-22 6.39 6.45 6.08 6.11 0.1M
2021-10-21 6.61 6.79 6.34 6.38 0.1M
2021-10-20 6.25 6.67 6.25 6.60 0.1M
2021-10-19 6.00 6.40 5.95 6.40 0.1M
2021-10-18 6.15 6.19 5.94 5.98 0.0M
2021-10-15 6.35 6.35 6.06 6.11 0.0M
2021-10-14 6.20 6.44 6.10 6.30 0.1M
2021-10-13 6.16 6.24 6.04 6.17 0.0M
2021-10-12 6.13 6.22 5.95 6.13 0.0M
2021-10-11 6.26 6.26 6.02 6.08 0.0M
2021-10-08 6.33 6.56 6.25 6.25 0.0M
2021-10-07 6.36 6.50 6.26 6.37 0.1M
2021-10-06 6.33 6.39 6.09 6.33 0.0M
2021-10-05 5.96 6.43 5.96 6.33 0.1M
2021-10-04 6.18 6.18 5.80 6.04 0.1M
2021-10-01 6.00 6.14 5.87 6.06 0.0M
2021-09-30 5.79 6.03 5.70 6.02 0.0M
2021-09-29 5.84 5.91 5.56 5.80 0.0M
2021-09-28 5.35 5.98 5.24 5.83 0.1M
2021-09-27 5.16 5.52 5.07 5.43 0.0M
2021-09-24 5.21 5.30 5.05 5.12 0.0M
2021-09-23 5.19 5.33 5.09 5.28 0.0M
2021-09-22 5.16 5.22 5.03 5.17 0.1M
2021-09-21 5.26 5.37 5.16 5.20 0.1M
2021-09-20 5.59 5.63 5.16 5.21 0.1M
2021-09-17 5.58 5.78 5.50 5.58 0.0M
2021-09-16 5.71 5.71 5.56 5.66 0.0M
2021-09-15 5.56 5.68 5.46 5.64 0.0M
2021-09-14 5.67 5.67 5.41 5.51 0.0M
2021-09-13 5.62 5.76 5.50 5.59 0.0M
2021-09-10 5.78 6.06 5.64 5.64 0.0M
2021-09-09 5.81 5.95 5.75 5.86 0.0M
2021-09-08 6.11 6.13 5.80 5.86 0.1M
2021-09-07 6.00 6.33 6.00 6.01 0.0M
2021-09-06 6.25 6.28 6.05 6.05 0.0M
2021-09-03 6.33 6.46 6.16 6.21 0.0M
2021-09-02 6.13 6.40 6.05 6.32 0.0M
2021-09-01 6.35 6.40 6.04 6.11 0.0M
2021-08-31 6.00 6.45 5.92 6.30 0.1M
2021-08-30 6.14 6.18 5.92 6.05 0.0M
2021-08-27 6.00 6.11 5.89 6.03 0.0M
2021-08-26 5.96 6.17 5.87 5.90 0.0M
2021-08-25 6.09 6.20 5.89 6.00 0.0M
2021-08-24 5.99 6.20 5.86 6.18 0.0M
2021-08-23 5.67 6.08 5.61 5.99 0.1M
2021-08-20 5.52 5.76 5.45 5.72 0.0M
2021-08-19 5.80 5.80 5.50 5.52 0.1M
2021-08-18 5.75 5.99 5.55 5.69 0.1M
2021-08-17 5.70 5.75 5.54 5.75 0.0M
2021-08-16 5.85 5.95 5.59 5.65 0.1M
2021-08-13 6.07 6.07 5.75 5.80 0.1M
2021-08-12 6.16 6.16 5.94 5.97 0.0M
2021-08-11 6.18 6.33 6.05 6.06 0.1M
2021-08-10 6.32 6.35 6.15 6.24 0.0M
2021-08-09 6.18 6.35 6.02 6.32 0.1M
2021-08-06 6.30 6.42 6.06 6.21 0.0M
2021-08-05 5.91 6.35 5.79 6.18 0.1M
2021-08-04 6.14 6.14 5.78 5.83 0.0M
2021-08-03 6.05 6.09 5.85 6.02 0.0M
2021-08-02 5.98 6.18 5.86 6.00 0.1M
2021-07-30 6.05 6.11 5.80 5.90 0.0M
2021-07-29 6.16 6.40 5.96 6.00 0.1M
2021-07-28 5.85 6.36 5.75 6.16 0.1M
2021-07-27 6.13 6.26 5.58 5.75 0.1M
2021-07-26 6.03 6.20 5.92 6.13 0.0M
2021-07-23 6.14 6.34 5.91 6.01 0.0M
2021-07-22 6.32 6.50 6.05 6.14 0.0M
2021-07-21 6.26 6.39 6.16 6.38 0.0M
2021-07-20 6.03 6.25 5.83 6.15 0.1M
2021-07-19 6.06 6.06 5.70 6.00 0.1M
2021-07-16 6.30 6.36 5.92 5.96 0.1M
2021-07-15 6.55 6.80 5.98 6.21 0.1M
2021-07-14 6.95 7.23 6.31 6.38 0.1M
2021-07-13 7.09 7.45 6.95 7.12 0.0M
2021-07-12 7.01 7.10 6.76 7.06 0.0M
2021-07-09 6.90 7.08 6.77 6.94 0.0M
2021-07-08 6.81 6.90 6.51 6.88 0.1M
2021-07-07 7.00 7.20 6.71 6.76 0.1M
2021-07-06 7.33 7.45 7.01 7.08 0.0M
2021-07-05 7.35 7.55 7.21 7.28 0.0M
2021-07-02 7.45 7.80 7.26 7.30 0.0M
2021-07-01 7.70 7.75 7.40 7.54 0.0M
2021-06-30 7.52 7.80 7.52 7.57 0.0M
2021-06-29 7.88 8.00 7.54 7.54 0.0M
2021-06-28 7.77 8.00 7.62 7.82 0.0M
2021-06-25 7.90 7.90 7.60 7.63 0.0M
2021-06-24 7.53 7.95 7.52 7.76 0.0M
2021-06-23 7.40 7.71 7.40 7.62 0.0M
2021-06-22 7.48 7.63 7.35 7.49 0.0M
2021-06-21 7.40 7.48 7.08 7.47 0.1M
2021-06-18 7.69 7.69 7.24 7.32 0.0M
2021-06-17 7.78 7.89 7.56 7.56 0.0M
2021-06-16 7.70 7.80 7.57 7.75 0.0M
2021-06-15 7.90 8.06 7.64 7.73 0.0M
2021-06-14 8.19 8.22 7.88 7.98 0.1M
2021-06-11 8.31 8.32 8.03 8.09 0.0M
2021-06-10 8.29 8.65 8.00 8.16 0.1M
2021-06-09 8.26 8.70 8.10 8.41 0.1M
2021-06-08 8.18 8.34 7.89 8.21 0.1M
2021-06-07 7.50 8.19 7.50 8.15 0.1M
2021-06-04 8.07 8.22 7.50 7.57 0.1M
2021-06-03 8.20 8.69 7.93 7.99 0.3M
2021-06-02 7.72 8.29 7.58 8.23 0.1M
2021-06-01 7.71 8.10 7.58 7.65 0.1M
2021-05-31 7.80 7.80 7.56 7.61 0.1M
2021-05-28 7.35 7.87 7.35 7.87 0.2M
2021-05-27 7.03 7.36 6.88 7.32 0.1M
2021-05-26 6.66 7.08 6.53 6.94 0.1M
2021-05-25 6.24 6.72 6.04 6.56 0.2M
2021-05-24 6.55 6.55 5.86 5.97 0.1M
2021-05-21 6.05 6.31 5.92 6.20 0.0M
2021-05-20 5.86 6.07 5.84 6.01 0.0M
2021-05-19 5.97 5.97 5.77 5.96 0.0M
2021-05-18 5.84 6.09 5.74 6.00 0.1M
2021-05-17 5.70 5.84 5.51 5.80 0.1M
2021-05-14 5.45 5.86 5.35 5.66 0.4M
2021-05-13 6.38 6.53 5.94 6.00 0.1M
2021-05-12 6.67 6.94 6.35 6.35 0.1M
2021-05-11 6.90 6.95 6.45 6.77 0.1M
2021-05-10 7.38 7.44 6.89 6.89 0.0M
2021-05-07 6.91 7.60 6.75 7.36 0.1M
2021-05-06 7.15 7.29 6.89 6.96 0.1M
2021-05-05 7.18 7.32 7.01 7.32 0.0M
2021-05-04 7.11 7.23 6.87 7.18 0.1M
2021-05-03 7.40 7.48 7.11 7.15 0.0M
2021-04-30 7.39 7.50 7.25 7.47 0.0M
2021-04-29 7.51 7.53 7.17 7.43 0.1M
2021-04-28 7.00 7.55 7.00 7.48 0.1M
2021-04-27 7.10 7.32 6.96 7.10 0.1M
2021-04-26 6.97 7.10 6.80 7.03 0.1M
2021-04-23 6.62 6.99 6.54 6.89 0.0M
2021-04-22 6.81 6.92 6.60 6.63 0.1M
2021-04-21 6.43 6.83 6.30 6.75 0.1M
2021-04-20 6.83 7.05 6.30 6.40 0.1M
2021-04-19 6.61 6.96 6.47 6.83 0.1M
2021-04-16 6.56 6.62 6.27 6.61 0.1M
2021-04-15 6.60 6.79 6.43 6.50 0.1M
2021-04-14 6.89 6.94 6.60 6.71 0.1M
2021-04-13 6.90 6.98 6.58 6.84 0.2M
2021-04-12 7.55 7.59 6.72 6.79 0.2M
2021-04-09 7.26 7.58 7.09 7.52 0.1M
2021-04-08 7.21 7.32 7.01 7.18 0.1M
2021-04-07 7.49 7.67 7.05 7.12 0.1M
2021-04-06 7.84 7.92 7.48 7.57 0.2M
2021-04-01 8.11 8.22 7.75 7.75 0.1M
2021-03-31 7.79 8.20 7.71 8.01 0.1M
2021-03-30 7.62 7.87 7.49 7.75 0.1M
2021-03-29 7.83 8.03 7.61 7.76 0.1M
2021-03-26 7.98 8.04 7.47 7.75 0.1M
2021-03-25 7.66 7.92 7.32 7.90 0.1M
2021-03-24 7.97 8.04 7.56 7.70 0.1M
2021-03-23 8.18 8.23 7.82 8.00 0.1M
2021-03-22 8.60 8.67 8.11 8.19 0.1M
2021-03-19 8.48 8.74 8.31 8.55 0.1M
2021-03-18 8.89 9.05 8.36 8.51 0.1M
2021-03-17 8.89 9.02 8.51 8.81 0.1M
2021-03-16 9.48 9.65 8.61 8.90 0.1M
2021-03-15 8.89 9.45 8.77 9.44 0.2M
2021-03-12 8.82 9.05 8.36 8.80 0.1M
2021-03-11 8.32 8.84 8.21 8.79 0.1M
2021-03-10 8.90 9.10 8.11 8.28 0.1M
2021-03-09 8.16 8.75 8.01 8.68 0.1M
2021-03-08 8.12 8.34 7.64 8.17 0.1M
2021-03-05 8.20 8.49 7.28 8.07 0.3M
2021-03-04 8.70 9.00 7.91 8.14 0.2M
2021-03-03 9.30 9.58 8.52 8.72 0.2M
2021-03-02 9.24 10.06 9.10 9.17 0.1M
2021-03-01 8.91 9.47 8.85 9.20 0.1M
2021-02-26 8.86 9.30 8.61 8.77 0.2M
2021-02-25 9.68 9.90 8.86 8.98 0.1M
2021-02-24 9.36 9.79 9.16 9.65 0.2M
2021-02-23 9.61 9.73 8.33 9.19 0.4M
2021-02-22 10.40 10.50 9.69 9.73 0.2M
2021-02-19 10.00 10.39 9.77 10.10 0.2M
2021-02-18 11.09 11.19 9.91 9.99 0.4M
2021-02-17 11.75 11.95 10.64 10.91 0.2M
2021-02-16 11.11 11.65 10.45 11.65 0.5M
2021-02-15 10.89 11.32 10.70 11.18 0.4M
2021-02-12 13.05 14.18 10.16 10.35 1.1M
2021-02-11 16.31 18.37 11.86 11.94 1.8M
2021-02-10 13.99 15.69 13.56 15.60 0.9M
2021-02-09 12.50 13.85 12.18 12.85 0.5M
2021-02-08 10.84 12.44 10.68 12.35 0.4M
2021-02-05 11.03 11.24 10.44 10.60 0.1M
2021-02-04 11.39 11.82 10.65 10.99 0.5M
2021-02-03 10.81 11.78 10.60 11.34 0.5M
2021-02-02 9.43 10.77 9.17 10.65 0.4M
2021-02-01 9.10 9.69 8.96 9.28 0.2M
2021-01-29 9.43 10.10 9.13 9.27 0.2M
2021-01-28 9.45 10.00 8.78 9.60 0.3M
2021-01-27 8.71 9.66 8.41 9.32 0.2M
2021-01-26 8.55 9.19 8.44 8.81 0.4M
2021-01-25 8.90 9.15 8.26 8.42 0.2M
2021-01-22 8.90 8.90 8.39 8.80 0.2M
2021-01-21 9.42 9.55 8.90 9.15 0.2M
2021-01-20 9.90 9.98 9.41 9.61 0.1M
2021-01-19 9.94 10.36 9.27 9.83 0.2M
2021-01-18 9.95 10.15 9.11 9.84 0.2M
2021-01-15 10.39 10.99 9.80 9.90 0.6M
2021-01-14 9.15 9.99 9.01 9.88 0.4M
2021-01-13 8.75 9.61 8.40 9.02 0.4M
2021-01-12 8.68 8.89 8.43 8.61 0.1M
2021-01-11 8.27 8.84 8.01 8.52 0.2M
2021-01-08 8.26 8.59 7.92 8.22 0.3M
2021-01-07 8.75 9.15 8.17 8.33 0.4M
2021-01-06 8.10 9.50 8.06 8.23 1.0M
2021-01-05 7.83 8.11 7.35 7.91 0.2M
2021-01-04 7.00 7.85 6.85 7.71 0.2M