0,850€
-2,64%
Echtzeit-Aktienkurs CRESCO LABS INC. SUB. VTG
Bid:
Ask:
Aktienkurse zur CRESCO LABS INC. SUB. VTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,81 | 0,83 | 0,81 | 0,83 | -5,44% | 1.200,00 |
| 19.12.2024 | 0,87 | 0,94 | 0,87 | 0,87 | 0,35% | 8.377,00 |
| 18.12.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -3,82% | - |
| 17.12.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -3,32% | 1.500,00 |
| 16.12.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 3,89% | - |
| 13.12.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -2,17% | - |
| 12.12.2024 | 0,93 | 0,93 | 0,92 | 0,92 | -3,31% | 15.000,00 |
| 11.12.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -6,16% | 337,00 |
| 10.12.2024 | 1,00 | 1,01 | 1,00 | 1,01 | -0,59% | - |
| 09.12.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 0,89% | 1.014,00 |
| 06.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 4,01% | - |
| 05.12.2024 | 0,98 | 0,98 | 0,97 | 0,97 | -3,86% | 10.000,00 |
| 04.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -3,62% | - |
| 03.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,85% | 150,00 |
| 02.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -5,13% | - |
| 29.11.2024 | 1,08 | 1,15 | 1,08 | 1,15 | 4,07% | 15.000,00 |
| 28.11.2024 | 1,13 | 1,19 | 1,10 | 1,11 | -1,16% | 1.085,00 |
| 27.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 26.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 9,15% | - |
| 25.11.2024 | 1,00 | 1,01 | 1,00 | 1,01 | -5,89% | 850,00 |
| 22.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -8,79% | - |
| 21.11.2024 | 1,14 | 1,21 | 1,14 | 1,17 | 3,81% | - |
| 20.11.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,98% | 428,00 |
| 19.11.2024 | 1,19 | 1,19 | 1,12 | 1,12 | -13,33% | - |
| 18.11.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -2,35% | 14.201,00 |
| 15.11.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 0,15% | - |
| 14.11.2024 | 1,40 | 1,40 | 1,29 | 1,32 | 19,37% | - |
| 13.11.2024 | 1,18 | 1,19 | 1,09 | 1,11 | 8,44% | - |
| 12.11.2024 | 0,97 | 1,02 | 0,93 | 1,02 | -5,21% | 1.926,00 |
| 11.11.2024 | 1,14 | 1,14 | 1,08 | 1,08 | -2,89% | - |
| 08.11.2024 | 1,15 | 1,20 | 1,11 | 1,11 | -4,07% | 100,00 |
| 07.11.2024 | 1,05 | 1,15 | 1,04 | 1,15 | 13,58% | 3.098,00 |
| 06.11.2024 | 1,31 | 1,31 | 1,02 | 1,02 | -25,73% | 3.000,00 |
| 05.11.2024 | 1,37 | 1,39 | 1,36 | 1,37 | -2,43% | - |
| 04.11.2024 | 1,38 | 1,44 | 1,38 | 1,40 | 1,74% | - |
| 01.11.2024 | 1,31 | 1,38 | 1,31 | 1,38 | 0,80% | - |
| 31.10.2024 | 1,34 | 1,37 | 1,33 | 1,37 | 0,29% | 1.500,00 |
| 30.10.2024 | 1,40 | 1,41 | 1,36 | 1,36 | -1,73% | 200,00 |
| 29.10.2024 | 1,43 | 1,44 | 1,39 | 1,39 | -3,75% | - |
| 28.10.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -3,48% | - |
| 25.10.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -0,07% | 1.000,00 |
| 24.10.2024 | 1,54 | 1,56 | 1,49 | 1,49 | -1,32% | - |
| 23.10.2024 | 1,52 | 1,56 | 1,51 | 1,51 | -1,94% | - |
| 22.10.2024 | 1,42 | 1,54 | 1,42 | 1,54 | 7,97% | - |
| 21.10.2024 | 1,43 | 1,43 | 1,42 | 1,43 | -0,14% | - |
| 18.10.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 1,20% | - |
| 17.10.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,77% | - |
| 16.10.2024 | 1,41 | 1,43 | 1,41 | 1,43 | -1,89% | - |
| 15.10.2024 | 1,46 | 1,48 | 1,45 | 1,45 | 1,01% | - |
| 14.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | 1.000,00 |
| 11.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,07% | - |
| 10.10.2024 | 1,45 | 1,47 | 1,45 | 1,45 | -0,21% | - |
| 09.10.2024 | 1,46 | 1,48 | 1,45 | 1,45 | -0,82% | - |
| 08.10.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,55% | 30,00 |
| 07.10.2024 | 1,47 | 1,47 | 1,45 | 1,46 | 0,00% | 305,00 |
| 04.10.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -1,95% | 1.700,00 |
| 03.10.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 0,68% | - |
| 02.10.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 1,10% | - |
| 01.10.2024 | 1,46 | 1,48 | 1,46 | 1,46 | -1,02% | - |
| 30.09.2024 | 1,46 | 1,51 | 1,45 | 1,48 | 0,20% | - |
| 27.09.2024 | 1,47 | 1,54 | 1,47 | 1,47 | -1,41% | 150,00 |
| 26.09.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 1,50% | - |
| 25.09.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -3,92% | 1.000,00 |
| 24.09.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 3,52% | 3.000,00 |
| 23.09.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 4,89% | - |
| 20.09.2024 | 1,45 | 1,45 | 1,41 | 1,41 | -2,83% | - |
| 19.09.2024 | 1,45 | 1,48 | 1,45 | 1,45 | -0,27% | - |
| 18.09.2024 | 1,47 | 1,47 | 1,44 | 1,46 | -1,36% | - |
| 17.09.2024 | 1,48 | 1,50 | 1,46 | 1,48 | -0,87% | 1.450,00 |
| 16.09.2024 | 1,47 | 1,50 | 1,45 | 1,49 | 1,71% | - |
| 13.09.2024 | 1,47 | 1,48 | 1,46 | 1,46 | -0,34% | - |
| 12.09.2024 | 1,48 | 1,49 | 1,47 | 1,47 | -1,94% | 30,00 |
| 11.09.2024 | 1,48 | 1,53 | 1,48 | 1,50 | -0,86% | 500,00 |
| 10.09.2024 | 1,55 | 1,56 | 1,51 | 1,51 | -2,96% | 410,00 |
| 09.09.2024 | 1,42 | 1,56 | 1,42 | 1,56 | 9,35% | - |
| 06.09.2024 | 1,46 | 1,46 | 1,40 | 1,42 | -2,27% | - |
| 05.09.2024 | 1,47 | 1,49 | 1,46 | 1,46 | -1,69% | - |
| 04.09.2024 | 1,46 | 1,52 | 1,46 | 1,48 | 2,14% | - |
| 03.09.2024 | 1,37 | 1,45 | 1,34 | 1,45 | 4,77% | - |
| 02.09.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,22% | - |
| 30.08.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 1,99% | - |
| 29.08.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 2,95% | 1.200,00 |
| 28.08.2024 | 1,30 | 1,34 | 1,30 | 1,32 | 1,93% | - |
| 27.08.2024 | 1,54 | 1,54 | 1,30 | 1,30 | -16,17% | 1.000,00 |
| 26.08.2024 | 1,57 | 1,59 | 1,55 | 1,55 | -2,58% | - |
| 23.08.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 1,60% | - |
| 22.08.2024 | 1,60 | 1,62 | 1,55 | 1,56 | -2,92% | - |
| 21.08.2024 | 1,56 | 1,61 | 1,55 | 1,61 | -1,65% | - |
| 20.08.2024 | 1,71 | 1,72 | 1,64 | 1,64 | -4,44% | - |
| 19.08.2024 | 1,76 | 1,82 | 1,66 | 1,71 | -4,14% | 76,00 |
| 16.08.2024 | 1,71 | 1,79 | 1,70 | 1,79 | 3,30% | - |
| 15.08.2024 | 1,71 | 1,73 | 1,70 | 1,73 | 3,29% | - |
| 14.08.2024 | 1,58 | 1,68 | 1,57 | 1,67 | 8,00% | 9.000,00 |
| 13.08.2024 | 1,56 | 1,58 | 1,51 | 1,55 | 0,85% | 100,00 |
| 12.08.2024 | 1,41 | 1,54 | 1,40 | 1,54 | 6,44% | 8.925,00 |
| 09.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 13,34% | - |
| 08.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,43% | - |
| 07.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 9,80% | - |
| 06.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -12,66% | - |
| 05.08.2024 | 1,36 | 1,39 | 1,33 | 1,39 | -4,14% | 546,00 |