Auburn (AUBN)

AUBN
🏛️ Estados Unidos →
27.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
15:59 26.90 26.90 26.90 26.90 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 25.00 27.90 25.00 27.50 0.0M
2025-09-25 27.57 28.00 26.15 27.31 0.0M
2025-09-24 26.89 27.10 26.11 27.10 0.0M
2025-09-23 26.86 26.86 26.86 26.86 0.0M
2025-09-22 26.76 26.90 26.90 26.90 0.0M
2025-09-19 26.75 26.75 26.22 26.22 0.0M
2025-09-18 26.76 26.76 26.75 26.75 0.0M
2025-09-17 25.52 26.27 25.52 25.66 0.0M
2025-09-16 26.49 26.49 25.50 25.50 0.0M
2025-09-15 25.00 25.76 24.75 25.76 0.0M
2025-09-12 24.81 25.04 25.04 25.04 0.0M
2025-09-11 25.30 25.53 24.30 25.50 0.0M
2025-09-10 24.49 24.49 24.49 24.49 0.0M
2025-09-09 26.00 27.75 26.00 27.19 0.0M
2025-09-08 26.88 27.75 26.88 27.75 0.0M
2025-09-05 25.22 26.32 26.32 26.32 0.0M
2025-09-04 23.99 26.87 23.99 26.87 0.0M
2025-09-03 27.34 27.34 27.34 27.34 0.0M
2025-09-02 24.85 24.52 24.52 24.52 0.0M
2025-08-29 26.73 28.59 25.81 25.81 0.0M
2025-08-28 25.75 24.31 24.31 24.31 0.0M
2025-08-27 24.99 25.84 24.95 24.95 0.0M
2025-08-26 24.48 24.48 24.48 24.48 0.0M
2025-08-25 24.78 23.50 23.50 23.50 0.0M
2025-08-22 24.51 24.56 23.01 24.56 0.0M
2025-08-21 23.93 23.93 23.93 23.93 0.0M
2025-08-20 24.70 25.12 24.25 24.69 0.0M
2025-08-19 23.16 25.14 23.16 24.55 0.0M
2025-08-18 25.40 26.04 24.99 25.26 0.0M
2025-08-15 25.88 25.88 25.88 25.88 0.0M
2025-08-14 26.24 26.24 25.98 25.98 0.0M
2025-08-13 26.00 26.90 25.76 26.90 0.0M
2025-08-12 25.98 26.54 25.96 26.54 0.0M
2025-08-11 26.50 26.50 25.88 26.50 0.0M
2025-08-08 27.03 27.03 27.00 27.00 0.0M
2025-08-07 26.55 27.58 26.55 27.50 0.0M
2025-08-06 24.72 27.05 24.72 26.90 0.0M
2025-08-05 25.21 27.11 25.21 26.70 0.0M
2025-08-04 26.55 26.55 26.50 26.50 0.0M
2025-08-01 26.58 26.79 25.41 25.41 0.0M
2025-07-31 26.62 26.62 26.62 26.62 0.0M
2025-07-30 27.84 27.00 27.00 27.00 0.0M
2025-07-29 28.10 28.10 27.00 27.84 0.0M
2025-07-28 28.15 28.17 28.15 28.17 0.0M
2025-07-25 28.15 28.56 28.56 28.56 0.0M
2025-07-24 28.34 28.34 28.34 28.34 0.0M
2025-07-23 28.00 28.00 27.50 27.50 0.0M
2025-07-22 28.99 29.00 28.00 28.00 0.0M
2025-07-21 27.03 28.40 27.03 28.06 0.0M
2025-07-18 27.70 28.90 27.20 28.47 0.0M
2025-07-17 26.99 28.97 26.93 27.70 0.0M
2025-07-16 25.95 26.45 25.50 25.50 0.0M
2025-07-15 25.50 25.99 25.48 25.99 0.0M
2025-07-14 24.20 26.64 23.30 25.66 0.0M
2025-07-11 24.85 24.85 24.81 24.82 0.0M
2025-07-10 24.96 24.96 24.85 24.85 0.0M
2025-07-09 24.93 24.02 24.02 24.02 0.0M
2025-07-08 24.10 25.00 24.00 24.05 0.0M
2025-07-07 23.68 23.96 23.42 23.96 0.0M
2025-07-03 24.10 24.10 23.13 23.13 0.0M
2025-07-02 24.14 24.14 24.14 24.14 0.0M
2025-07-01 24.20 24.20 24.20 24.20 0.0M
2025-06-30 25.30 27.63 25.00 25.00 0.0M
2025-06-27 24.49 25.40 24.49 25.28 0.0M
2025-06-26 24.33 24.76 23.99 24.76 0.0M
2025-06-25 22.50 24.00 22.24 24.00 0.0M
2025-06-24 22.01 22.50 21.51 22.49 0.0M
2025-06-23 23.00 23.00 21.70 21.70 0.0M
2025-06-20 21.25 22.93 21.25 22.93 0.0M
2025-06-18 21.68 21.70 21.70 21.70 0.0M
2025-06-17 21.72 21.72 21.72 21.72 0.0M
2025-06-16 21.31 21.31 21.31 21.31 0.0M
2025-06-13 21.16 21.17 21.16 21.17 0.0M
2025-06-12 22.30 22.30 22.30 22.30 0.0M
2025-06-11 22.21 22.21 21.00 21.94 0.0M
2025-06-10 22.00 22.75 21.75 22.06 0.0M
2025-06-09 22.00 22.00 21.65 21.65 0.0M
2025-06-06 21.55 21.55 21.55 21.55 0.0M
2025-06-05 21.00 21.62 20.71 21.62 0.0M
2025-06-04 19.93 21.44 19.93 19.94 0.0M
2025-06-03 21.11 21.11 20.00 20.61 0.0M
2025-06-02 20.97 21.58 20.75 20.75 0.0M
2025-05-30 20.94 20.99 20.39 20.96 0.0M
2025-05-29 20.11 20.11 20.11 20.11 0.0M
2025-05-28 20.47 20.50 20.50 20.50 0.0M
2025-05-27 21.00 21.00 19.91 20.45 0.0M
2025-05-23 20.61 20.99 20.50 20.95 0.0M
2025-05-22 20.72 20.97 19.99 19.99 0.0M
2025-05-21 20.50 20.50 20.50 20.50 0.0M
2025-05-20 20.61 20.50 20.50 20.50 0.0M
2025-05-19 20.07 20.62 20.07 20.62 0.0M
2025-05-16 20.07 20.07 20.07 20.07 0.0M
2025-05-15 20.70 20.70 20.70 20.70 0.0M
2025-05-14 20.20 20.20 20.20 20.20 0.0M
2025-05-12 20.22 20.22 20.22 20.22 0.0M
2025-05-08 19.99 20.22 19.99 20.18 0.0M
2025-05-07 20.18 20.18 19.80 20.05 0.0M
2025-05-05 19.80 19.80 19.74 19.74 0.0M
2025-05-02 19.82 19.82 19.82 19.82 0.0M
2025-05-01 19.59 20.09 19.59 20.09 0.0M
2025-04-30 19.59 19.68 19.59 19.68 0.0M
2025-04-29 19.87 19.90 19.87 19.90 0.0M
2025-04-28 19.91 19.91 19.90 19.90 0.0M
2025-04-25 19.60 19.90 19.50 19.89 0.0M
2025-04-24 19.71 19.74 19.32 19.48 0.0M
2025-04-23 19.57 19.85 19.51 19.82 0.0M
2025-04-22 19.98 19.98 19.50 19.56 0.0M
2025-04-21 20.18 20.18 19.99 20.00 0.0M
2025-04-17 19.89 20.00 19.89 19.94 0.0M
2025-04-16 19.60 19.60 19.60 19.60 0.0M
2025-04-15 19.10 19.63 19.10 19.50 0.0M
2025-04-14 20.18 20.18 19.00 19.98 0.0M
2025-04-11 20.05 20.20 20.05 20.20 0.0M
2025-04-10 20.40 20.91 20.40 20.40 0.0M
2025-04-09 20.40 20.40 20.00 20.30 0.0M
2025-04-08 20.95 20.95 20.67 20.67 0.0M
2025-04-07 20.60 20.94 20.30 20.58 0.0M
2025-04-04 21.39 21.39 20.45 21.24 0.0M
2025-04-03 21.30 21.50 21.30 21.49 0.0M
2025-04-02 21.60 21.67 21.31 21.31 0.0M
2025-04-01 21.98 21.98 21.98 21.98 0.0M
2025-03-31 21.70 21.70 21.59 21.59 0.0M
2025-03-28 21.61 21.61 21.61 21.61 0.0M
2025-03-27 21.01 21.70 21.01 21.65 0.0M
2025-03-26 20.80 21.53 20.80 21.35 0.0M
2025-03-25 21.66 21.75 20.72 21.30 0.0M
2025-03-24 21.25 21.56 21.00 21.55 0.0M
2025-03-21 20.65 21.75 20.65 21.75 0.0M
2025-03-20 20.70 20.70 20.70 20.70 0.0M
2025-03-19 20.70 20.70 20.70 20.70 0.0M
2025-03-18 20.70 20.80 20.70 20.80 0.0M
2025-03-17 20.72 20.95 20.72 20.95 0.0M
2025-03-14 20.97 20.97 20.97 20.97 0.0M
2025-03-13 20.50 21.36 20.50 21.36 0.0M
2025-03-12 20.49 21.48 20.36 20.36 0.0M
2025-03-11 20.49 21.48 20.36 20.36 0.0M
2025-03-10 20.49 21.48 20.36 20.36 0.0M
2025-03-07 20.60 21.00 20.60 21.00 0.0M
2025-03-06 20.99 21.16 20.90 20.90 0.0M
2025-03-05 21.00 21.50 21.00 21.37 0.0M
2025-03-04 21.24 21.63 21.01 21.01 0.0M
2025-03-03 21.35 21.35 21.22 21.22 0.0M
2025-02-28 21.00 21.48 21.00 21.48 0.0M
2025-02-27 21.28 21.28 21.28 21.28 0.0M
2025-02-26 21.34 21.59 21.34 21.59 0.0M
2025-02-25 21.09 21.09 21.06 21.06 0.0M
2025-02-24 21.09 21.09 20.55 20.55 0.0M
2025-02-21 20.45 20.45 20.45 20.45 0.0M
2025-02-20 20.50 21.09 20.50 20.78 0.0M
2025-02-19 20.50 21.09 20.50 20.78 0.0M
2025-02-18 20.87 20.87 20.87 20.87 0.0M
2025-02-14 20.70 21.09 20.70 21.09 0.0M
2025-02-13 20.45 20.75 20.45 20.75 0.0M
2025-02-12 20.56 20.56 20.56 20.56 0.0M
2025-02-11 20.89 21.02 20.89 20.94 0.0M
2025-02-10 21.48 21.49 21.10 21.49 0.0M
2025-02-07 21.63 21.74 21.11 21.11 0.0M
2025-02-06 21.63 21.74 21.11 21.11 0.0M
2025-02-05 20.74 21.45 20.74 21.45 0.0M
2025-02-04 20.84 20.95 20.58 20.58 0.0M
2025-02-03 21.10 21.12 20.00 20.96 0.0M
2025-01-31 22.00 22.00 21.09 21.60 0.0M
2025-01-30 21.22 21.93 21.22 21.93 0.0M
2025-01-29 21.39 21.39 21.39 21.39 0.0M
2025-01-28 21.60 22.45 21.41 21.41 0.0M
2025-01-27 22.11 22.47 21.20 21.60 0.0M
2025-01-24 22.52 22.52 22.27 22.27 0.0M
2025-01-23 22.49 22.88 22.00 22.88 0.0M
2025-01-22 22.83 23.15 22.80 22.82 0.0M
2025-01-21 22.35 22.85 22.35 22.75 0.0M
2025-01-17 22.44 22.51 22.12 22.47 0.0M
2025-01-16 21.31 21.99 21.25 21.99 0.0M
2025-01-15 21.31 21.99 21.25 21.99 0.0M
2025-01-14 21.52 22.50 21.31 21.50 0.0M
2025-01-13 21.99 22.56 21.60 22.05 0.0M
2025-01-10 22.95 23.00 22.60 22.60 0.0M
2025-01-08 22.20 23.05 22.20 22.50 0.0M
2025-01-07 22.50 23.05 22.50 23.05 0.0M
2025-01-06 23.89 23.89 22.70 22.70 0.0M
2025-01-03 22.90 23.17 22.90 23.17 0.0M
2025-01-02 22.50 23.37 22.15 23.37 0.0M