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
2023-12-29 4.42 4.59 4.42 4.47 0.0M
2023-12-28 4.35 4.70 4.35 4.41 0.0M
2023-12-27 4.45 4.60 4.34 4.48 0.0M
2023-12-22 4.20 4.49 4.20 4.34 0.0M
2023-12-21 4.39 4.40 4.20 4.31 0.0M
2023-12-20 4.40 4.45 4.25 4.25 0.0M
2023-12-19 4.39 4.40 4.22 4.36 0.0M
2023-12-18 4.40 4.56 4.20 4.25 0.0M
2023-12-15 4.40 4.69 4.33 4.45 0.0M
2023-12-14 4.39 4.61 4.25 4.43 0.0M
2023-12-13 4.34 4.57 4.15 4.50 0.0M
2023-12-12 4.59 4.65 4.30 4.42 0.0M
2023-12-11 4.75 4.83 4.52 4.52 0.0M
2023-12-08 4.48 4.88 4.45 4.84 0.0M
2023-12-07 4.62 4.62 4.49 4.60 0.0M
2023-12-06 4.56 4.73 4.41 4.56 0.0M
2023-12-05 4.85 4.94 4.34 4.47 0.1M
2023-12-04 4.38 4.85 4.25 4.85 0.0M
2023-12-01 4.20 4.38 4.10 4.34 0.0M
2023-11-30 4.24 4.35 4.11 4.17 0.0M
2023-11-29 4.20 4.30 4.16 4.22 0.0M
2023-11-28 4.24 4.34 4.15 4.19 0.0M
2023-11-27 4.25 4.40 4.21 4.30 0.0M
2023-11-24 4.33 4.40 4.20 4.30 0.0M
2023-11-23 4.19 4.33 4.19 4.21 0.0M
2023-11-22 4.31 4.39 4.19 4.21 0.0M
2023-11-21 4.35 4.50 4.20 4.21 0.0M
2023-11-20 4.31 4.46 4.12 4.40 0.0M
2023-11-17 4.36 4.36 4.17 4.20 0.0M
2023-11-16 4.34 4.41 4.14 4.32 0.0M
2023-11-15 4.36 4.52 4.22 4.46 0.0M
2023-11-14 4.47 4.53 4.20 4.34 0.0M
2023-11-13 4.50 4.60 4.25 4.35 0.0M
2023-11-10 5.00 5.22 4.32 4.44 0.2M
2023-11-09 4.48 4.54 4.05 4.05 0.0M
2023-11-08 4.52 4.74 4.27 4.42 0.0M
2023-11-07 4.46 4.59 4.30 4.55 0.0M
2023-11-06 4.59 4.89 4.33 4.45 0.0M
2023-11-03 4.45 4.59 4.33 4.59 0.0M
2023-11-02 4.18 4.50 4.17 4.30 0.0M
2023-11-01 4.08 4.26 4.00 4.26 0.0M
2023-10-31 4.06 4.29 4.00 4.05 0.0M
2023-10-30 4.21 4.45 4.02 4.07 0.0M
2023-10-27 4.22 4.30 3.90 4.13 0.0M
2023-10-26 4.10 4.19 3.85 3.99 0.0M
2023-10-25 4.50 4.66 3.99 3.99 0.0M
2023-10-24 4.09 4.51 4.03 4.41 0.1M
2023-10-23 4.31 4.31 4.00 4.05 0.0M
2023-10-20 4.42 4.51 4.20 4.20 0.0M
2023-10-19 4.66 4.66 4.26 4.31 0.0M
2023-10-18 4.93 5.07 4.50 4.55 0.1M
2023-10-17 4.81 5.13 4.81 4.95 0.0M
2023-10-16 4.90 4.99 4.71 4.96 0.0M
2023-10-13 4.70 4.99 4.70 4.87 0.0M
2023-10-12 5.00 5.05 4.67 4.71 0.0M
2023-10-11 5.39 5.51 4.91 5.00 0.0M
2023-10-10 4.96 5.50 4.96 5.25 0.0M
2023-10-09 5.40 5.40 4.80 4.97 0.0M
2023-10-06 5.40 5.52 5.10 5.37 0.0M
2023-10-05 5.40 5.55 5.20 5.43 0.1M
2023-10-04 5.17 5.50 5.04 5.39 0.0M
2023-10-03 5.30 5.50 5.00 5.25 0.0M
2023-10-02 5.73 5.73 5.25 5.29 0.0M
2023-09-29 5.77 5.85 5.42 5.60 0.0M
2023-09-28 6.51 6.60 5.32 5.73 0.2M
2023-09-27 6.56 7.09 6.22 6.29 0.1M
2023-09-26 7.19 7.37 6.52 6.52 0.1M
2023-09-25 7.28 7.76 6.85 7.00 0.1M
2023-09-22 6.62 7.39 6.62 6.99 0.0M
2023-09-21 7.20 7.45 6.70 6.80 0.1M
2023-09-20 8.20 8.39 7.36 7.40 0.1M
2023-09-19 8.18 9.12 7.93 8.14 0.1M
2023-09-18 9.30 9.50 7.92 7.92 0.2M
2023-09-15 8.30 9.80 7.91 9.22 0.3M
2023-09-14 7.80 8.60 7.09 7.92 0.2M
2023-09-13 8.90 9.11 6.78 7.38 0.4M
2023-09-12 8.60 10.80 7.80 8.88 0.9M
2023-09-11 4.99 8.76 4.88 8.40 0.4M
2023-09-08 4.40 4.95 4.21 4.88 0.0M
2023-09-07 4.40 4.49 4.23 4.30 0.0M
2023-09-06 4.67 4.86 4.25 4.41 0.1M
2023-09-05 4.45 4.85 4.33 4.59 0.0M
2023-09-04 4.47 4.47 4.32 4.47 0.0M
2023-09-01 4.75 5.04 4.40 4.41 0.0M
2023-08-31 4.46 4.88 4.22 4.50 0.0M
2023-08-30 4.17 4.43 4.02 4.43 0.0M
2023-08-29 4.05 4.24 4.02 4.17 0.0M
2023-08-28 4.10 4.23 4.03 4.10 0.0M
2023-08-25 4.22 4.29 4.00 4.17 0.0M
2023-08-24 4.51 4.61 4.25 4.30 0.0M
2023-08-23 4.44 4.60 4.34 4.50 0.0M
2023-08-22 4.65 4.74 4.50 4.58 0.0M
2023-08-21 4.83 4.89 4.55 4.64 0.0M
2023-08-18 4.75 4.80 4.57 4.69 0.0M
2023-08-17 4.75 4.80 4.50 4.75 0.0M
2023-08-16 4.88 5.00 4.60 4.70 0.0M
2023-08-15 5.00 5.00 4.74 4.84 0.0M
2023-08-14 4.98 5.00 4.70 5.00 0.0M
2023-08-11 5.05 5.15 4.88 4.90 0.0M
2023-08-10 4.83 4.98 4.73 4.87 0.0M
2023-08-09 5.00 5.24 4.80 4.93 0.0M
2023-08-08 5.00 5.15 4.83 5.01 0.0M
2023-08-07 5.13 5.13 4.86 5.05 0.0M
2023-08-04 5.02 5.15 5.00 5.00 0.0M
2023-08-03 5.13 5.20 4.96 5.03 0.0M
2023-08-02 5.20 5.26 4.87 5.13 0.0M
2023-08-01 5.10 5.25 4.86 5.25 0.0M
2023-07-31 4.90 5.18 4.70 5.11 0.0M
2023-07-28 4.64 4.81 4.50 4.78 0.0M
2023-07-27 4.50 4.75 4.40 4.58 0.0M
2023-07-26 4.57 4.71 4.40 4.46 0.0M
2023-07-25 4.58 4.65 4.45 4.45 0.0M
2023-07-24 4.56 4.74 4.46 4.57 0.0M
2023-07-21 4.70 4.79 4.50 4.50 0.0M
2023-07-20 4.85 4.93 4.67 4.74 0.0M
2023-07-19 4.79 4.94 4.68 4.82 0.0M
2023-07-18 4.71 4.79 4.67 4.67 0.0M
2023-07-17 4.83 4.91 4.68 4.75 0.0M
2023-07-14 5.09 5.30 4.70 4.80 0.0M
2023-07-13 5.14 5.30 4.90 5.15 0.0M
2023-07-12 5.16 5.37 5.00 5.09 0.0M
2023-07-11 4.95 5.39 4.95 5.19 0.0M
2023-07-10 5.12 5.12 4.93 5.02 0.0M
2023-07-07 5.03 5.11 4.82 5.11 0.0M
2023-07-06 5.03 5.24 4.80 4.86 0.0M
2023-07-05 5.16 5.38 5.00 5.17 0.0M
2023-07-04 5.70 5.70 5.10 5.16 0.0M
2023-07-03 4.95 5.80 4.72 5.80 0.0M
2023-06-30 5.01 5.01 4.72 4.83 0.0M
2023-06-29 4.74 5.01 4.73 4.97 0.0M
2023-06-28 4.92 5.00 4.70 4.88 0.0M
2023-06-27 4.99 5.08 4.80 4.86 0.0M
2023-06-26 5.17 5.35 4.94 4.95 0.0M
2023-06-23 5.43 5.60 5.01 5.11 0.0M
2023-06-22 5.22 5.67 4.96 5.67 0.0M
2023-06-21 5.13 5.29 4.90 5.21 0.0M
2023-06-20 5.03 5.18 4.90 5.16 0.0M
2023-06-19 4.90 5.04 4.81 4.90 0.0M
2023-06-16 4.95 5.35 4.80 4.90 0.0M
2023-06-15 5.00 5.10 4.80 4.80 0.0M
2023-06-14 5.47 5.69 4.90 4.95 0.0M
2023-06-13 5.32 5.44 5.00 5.44 0.0M
2023-06-12 5.07 5.14 4.77 5.10 0.0M
2023-06-09 4.95 5.05 4.82 4.97 0.0M
2023-06-08 4.95 5.20 4.79 4.97 0.0M
2023-06-07 5.10 5.25 4.88 5.04 0.0M
2023-06-06 4.65 5.09 4.65 4.95 0.0M
2023-06-05 4.91 5.00 4.75 4.82 0.0M
2023-06-02 4.87 5.05 4.70 4.89 0.0M
2023-06-01 4.82 5.05 4.53 4.78 0.0M
2023-05-31 4.89 5.08 4.64 4.80 0.0M
2023-05-30 5.00 5.21 4.90 4.94 0.0M
2023-05-29 5.21 5.21 4.95 4.95 0.0M
2023-05-26 5.21 5.35 4.92 5.06 0.0M
2023-05-25 5.63 5.65 5.15 5.25 0.0M
2023-05-24 5.50 5.79 5.43 5.58 0.0M
2023-05-23 6.27 6.50 5.65 5.75 0.0M
2023-05-22 5.96 6.67 5.86 6.07 0.0M
2023-05-19 5.76 6.15 5.67 6.00 0.0M
2023-05-18 5.69 5.76 5.49 5.76 0.0M
2023-05-17 5.37 5.62 5.16 5.45 0.0M
2023-05-16 5.27 5.50 5.12 5.19 0.0M
2023-05-15 5.26 5.52 5.10 5.42 0.0M
2023-05-12 5.30 5.58 5.04 5.20 0.0M
2023-05-11 5.62 6.00 5.30 5.30 0.0M
2023-05-10 5.79 5.86 5.52 5.69 0.0M
2023-05-09 6.03 6.20 5.66 5.74 0.0M
2023-05-08 6.02 6.23 5.83 6.01 0.0M
2023-05-05 5.65 6.11 5.43 6.00 0.0M
2023-05-04 5.58 5.78 5.37 5.49 0.0M
2023-05-03 5.47 5.76 5.26 5.52 0.0M
2023-05-02 5.60 5.69 5.23 5.32 0.0M
2023-04-28 5.24 5.50 5.20 5.40 0.0M
2023-04-27 5.30 5.45 5.19 5.40 0.0M
2023-04-26 5.15 5.30 5.00 5.21 0.0M
2023-04-25 5.60 5.60 5.10 5.19 0.0M
2023-04-24 5.77 5.77 5.23 5.33 0.0M
2023-04-21 5.70 5.85 5.60 5.65 0.0M
2023-04-20 5.70 5.87 5.52 5.54 0.0M
2023-04-19 5.80 5.90 5.55 5.87 0.0M
2023-04-18 6.08 6.08 5.80 5.92 0.0M
2023-04-17 5.92 6.06 5.80 6.00 0.0M
2023-04-14 5.90 6.09 5.80 5.88 0.0M
2023-04-13 6.06 6.18 5.80 5.99 0.0M
2023-04-12 6.11 6.40 5.80 5.83 0.1M
2023-04-11 6.11 6.16 5.90 6.07 0.0M
2023-04-06 6.00 6.12 5.80 6.04 0.0M
2023-04-05 6.00 6.18 5.80 5.97 0.0M
2023-04-04 6.27 6.30 5.92 6.01 0.0M
2023-04-03 6.48 6.50 6.02 6.25 0.0M
2023-03-31 6.40 6.67 6.20 6.50 0.0M
2023-03-30 6.47 6.48 6.00 6.16 0.0M
2023-03-29 6.13 6.51 6.13 6.44 0.0M
2023-03-28 6.62 6.62 6.17 6.33 0.0M
2023-03-27 6.73 6.73 6.25 6.59 0.0M
2023-03-24 6.60 6.70 6.34 6.60 0.0M
2023-03-23 6.63 6.74 6.32 6.58 0.0M
2023-03-22 6.96 6.96 6.48 6.59 0.0M
2023-03-21 6.26 6.85 6.15 6.80 0.0M
2023-03-20 6.88 6.99 6.08 6.26 0.0M
2023-03-17 7.10 7.16 6.80 6.90 0.0M
2023-03-16 6.55 7.09 6.55 7.04 0.0M
2023-03-15 6.92 7.23 6.50 6.77 0.0M
2023-03-14 7.19 7.45 6.70 6.75 0.0M
2023-03-13 7.20 7.40 6.55 6.86 0.0M
2023-03-10 7.60 7.70 6.85 6.99 0.0M
2023-03-09 7.55 7.80 7.54 7.55 0.0M
2023-03-08 7.86 7.94 7.54 7.60 0.0M
2023-03-07 7.95 8.01 7.70 7.79 0.0M
2023-03-06 8.16 8.18 7.70 7.83 0.0M
2023-03-03 7.98 8.13 7.75 8.10 0.0M
2023-03-02 7.98 8.14 7.58 7.87 0.0M
2023-03-01 8.12 8.24 7.53 7.80 0.0M
2023-02-28 8.00 8.18 7.88 8.04 0.0M
2023-02-27 8.38 8.38 8.00 8.01 0.0M
2023-02-24 8.22 8.33 8.00 8.19 0.0M
2023-02-23 8.48 8.48 8.05 8.19 0.0M
2023-02-22 8.47 8.68 8.10 8.20 0.0M
2023-02-21 8.61 8.92 8.30 8.47 0.0M
2023-02-20 8.79 9.00 8.52 9.00 0.0M
2023-02-17 8.80 9.03 8.50 8.62 0.0M
2023-02-16 9.25 9.25 8.84 8.86 0.0M
2023-02-15 8.50 9.05 8.50 9.00 0.0M
2023-02-14 8.70 8.78 8.32 8.78 0.0M
2023-02-13 8.78 8.99 8.50 8.61 0.0M
2023-02-10 8.90 9.29 8.50 8.69 0.1M
2023-02-09 9.32 9.39 8.40 8.56 0.0M
2023-02-08 9.52 9.96 9.11 9.29 0.0M
2023-02-07 9.95 10.11 9.11 9.33 0.0M
2023-02-06 10.05 10.15 9.56 9.79 0.0M
2023-02-03 10.50 10.50 9.80 10.01 0.0M
2023-02-02 10.00 10.97 9.81 10.29 0.0M
2023-02-01 9.70 9.89 9.10 9.85 0.0M
2023-01-31 9.30 9.70 9.00 9.70 0.0M
2023-01-30 9.50 9.62 9.00 9.18 0.0M
2023-01-27 8.89 9.50 8.83 9.50 0.0M
2023-01-26 9.39 9.40 8.76 9.02 0.0M
2023-01-25 9.28 9.36 8.80 9.14 0.0M
2023-01-24 9.40 9.59 9.07 9.40 0.0M
2023-01-23 9.08 9.45 8.76 9.38 0.0M
2023-01-20 9.09 9.12 8.74 8.99 0.0M
2023-01-19 9.22 9.22 8.60 8.80 0.0M
2023-01-18 9.60 9.80 9.18 9.23 0.0M
2023-01-17 9.60 9.80 9.20 9.56 0.0M
2023-01-16 9.70 9.80 9.06 9.80 0.0M
2023-01-13 9.00 9.80 8.65 9.23 0.1M
2023-01-12 8.25 8.91 7.90 8.68 0.0M
2023-01-11 8.17 8.49 8.00 8.11 0.0M
2023-01-10 8.30 8.40 7.95 7.95 0.0M
2023-01-09 8.56 8.89 8.20 8.25 0.0M
2023-01-06 8.80 8.93 8.23 8.37 0.0M
2023-01-05 9.16 9.21 8.50 8.50 0.0M
2023-01-04 8.88 9.33 8.50 9.05 0.0M
2023-01-03 8.90 9.30 8.36 8.64 0.0M
2023-01-02 8.50 9.08 8.41 9.08 0.0M