2,151€
-2,05%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,27 | 2,31 | 2,24 | 2,25 | -0,75% | 2.439,00 |
| 04.05.2026 | 2,27 | 2,30 | 2,20 | 2,27 | -0,22% | 903,00 |
| 30.04.2026 | 2,22 | 2,28 | 2,20 | 2,28 | 2,76% | - |
| 29.04.2026 | 2,26 | 2,26 | 2,19 | 2,21 | -1,51% | 8.250,00 |
| 28.04.2026 | 2,31 | 2,33 | 2,25 | 2,25 | -2,77% | 1.170,00 |
| 27.04.2026 | 2,27 | 2,33 | 2,25 | 2,31 | 1,14% | - |
| 24.04.2026 | 2,23 | 2,29 | 2,18 | 2,29 | 3,07% | 2.350,00 |
| 23.04.2026 | 2,44 | 2,63 | 2,20 | 2,22 | -7,31% | 13.714,00 |
| 22.04.2026 | 2,32 | 2,78 | 2,32 | 2,39 | 2,66% | 17.324,00 |
| 21.04.2026 | 2,34 | 2,38 | 2,30 | 2,33 | -0,72% | 1.500,00 |
| 20.04.2026 | 2,28 | 2,36 | 2,27 | 2,35 | 2,49% | 3.181,00 |
| 17.04.2026 | 2,27 | 2,33 | 2,27 | 2,29 | 0,13% | 6.862,00 |
| 16.04.2026 | 2,30 | 2,33 | 2,25 | 2,29 | -0,52% | 21.096,00 |
| 15.04.2026 | 2,18 | 2,32 | 2,18 | 2,30 | 5,17% | 588,00 |
| 14.04.2026 | 2,20 | 2,21 | 2,15 | 2,19 | -0,46% | 7.054,00 |
| 13.04.2026 | 2,22 | 2,23 | 2,16 | 2,20 | -0,54% | - |
| 10.04.2026 | 2,18 | 2,21 | 2,16 | 2,21 | 0,73% | - |
| 09.04.2026 | 2,17 | 2,20 | 2,14 | 2,19 | 1,34% | 408,00 |
| 08.04.2026 | 2,17 | 2,24 | 2,16 | 2,16 | -0,69% | 8.000,00 |
| 07.04.2026 | 2,24 | 2,24 | 2,17 | 2,18 | -0,77% | 70,00 |
| 02.04.2026 | 2,16 | 2,22 | 2,14 | 2,20 | 0,87% | - |
| 01.04.2026 | 2,17 | 2,20 | 2,15 | 2,18 | 0,23% | 750,00 |
| 31.03.2026 | 2,14 | 2,20 | 2,12 | 2,17 | 1,50% | - |
| 30.03.2026 | 2,18 | 2,19 | 2,11 | 2,14 | -1,83% | 70,00 |
| 27.03.2026 | 2,20 | 2,21 | 2,13 | 2,18 | -0,68% | 19.690,00 |
| 26.03.2026 | 2,27 | 2,28 | 2,19 | 2,20 | -3,69% | 1.100,00 |
| 25.03.2026 | 2,14 | 2,30 | 2,14 | 2,28 | 4,69% | 3.386,00 |
| 24.03.2026 | 2,19 | 2,23 | 2,12 | 2,18 | 0,55% | 8.390,00 |
| 23.03.2026 | 2,11 | 2,18 | 2,06 | 2,17 | 4,74% | 17.540,00 |
| 20.03.2026 | 2,11 | 2,15 | 2,03 | 2,07 | -2,87% | 7.710,00 |
| 19.03.2026 | 2,22 | 2,22 | 2,12 | 2,13 | -3,93% | 6.309,00 |
| 18.03.2026 | 2,27 | 2,28 | 2,14 | 2,22 | -2,51% | 2.417,00 |
| 17.03.2026 | 2,20 | 2,28 | 2,19 | 2,27 | 3,09% | - |
| 16.03.2026 | 2,20 | 2,23 | 2,16 | 2,20 | 0,32% | 715,00 |
| 13.03.2026 | 2,17 | 2,21 | 2,14 | 2,20 | 1,34% | - |
| 12.03.2026 | 2,20 | 2,22 | 2,14 | 2,17 | -2,12% | - |
| 11.03.2026 | 2,19 | 2,25 | 2,18 | 2,22 | 1,98% | - |
| 10.03.2026 | 2,17 | 2,21 | 2,17 | 2,17 | 0,14% | 27,00 |
| 09.03.2026 | 2,23 | 2,25 | 2,11 | 2,17 | -2,52% | 45.665,00 |
| 06.03.2026 | 2,22 | 2,24 | 2,16 | 2,23 | 0,14% | 1.375,00 |
| 05.03.2026 | 2,26 | 2,29 | 2,22 | 2,22 | -1,38% | 15.449,00 |
| 04.03.2026 | 2,24 | 2,31 | 2,23 | 2,25 | 0,45% | 1.320,00 |
| 03.03.2026 | 2,25 | 2,27 | 2,22 | 2,24 | -0,31% | 4.440,00 |
| 02.03.2026 | 2,20 | 2,28 | 2,17 | 2,25 | -0,57% | 9.384,00 |
| 27.02.2026 | 2,26 | 2,31 | 2,24 | 2,26 | -0,09% | 6.433,00 |
| 26.02.2026 | 2,35 | 2,39 | 2,15 | 2,27 | -3,82% | 13.875,00 |
| 25.02.2026 | 2,33 | 2,36 | 2,30 | 2,36 | 1,03% | 5.678,00 |
| 24.02.2026 | 2,25 | 2,33 | 2,22 | 2,33 | 3,60% | 1.500,00 |
| 23.02.2026 | 2,28 | 2,31 | 2,22 | 2,25 | -1,62% | 3.936,00 |
| 20.02.2026 | 2,30 | 2,32 | 2,28 | 2,29 | -0,26% | 7.716,00 |
| 19.02.2026 | 2,26 | 2,31 | 2,24 | 2,29 | 1,37% | 4.255,00 |
| 18.02.2026 | 2,24 | 2,31 | 2,24 | 2,26 | 0,98% | 6.700,00 |
| 17.02.2026 | 2,20 | 2,28 | 2,20 | 2,24 | 1,96% | 8.897,00 |
| 16.02.2026 | 2,20 | 2,21 | 2,19 | 2,20 | -0,09% | 7.706,00 |
| 13.02.2026 | 2,18 | 2,23 | 2,17 | 2,20 | 0,92% | - |
| 12.02.2026 | 2,20 | 2,23 | 2,17 | 2,18 | -1,09% | 1.540,00 |
| 11.02.2026 | 2,25 | 2,27 | 2,19 | 2,20 | -1,91% | - |
| 10.02.2026 | 2,21 | 2,30 | 2,19 | 2,25 | 1,54% | 1.014,00 |
| 09.02.2026 | 2,23 | 2,24 | 2,20 | 2,21 | -1,16% | 1.862,00 |
| 06.02.2026 | 2,17 | 2,25 | 2,14 | 2,24 | 2,94% | 294,00 |
| 05.02.2026 | 2,19 | 2,21 | 2,15 | 2,17 | -0,91% | 4.150,00 |
| 04.02.2026 | 2,19 | 2,22 | 2,14 | 2,19 | 0,32% | 54.925,00 |
| 03.02.2026 | 2,12 | 2,20 | 2,08 | 2,19 | 3,16% | 4.569,00 |
| 02.02.2026 | 2,10 | 2,15 | 2,07 | 2,12 | 0,57% | 9.070,00 |
| 30.01.2026 | 2,17 | 2,17 | 2,11 | 2,11 | -2,77% | 18.473,00 |
| 29.01.2026 | 2,23 | 2,26 | 2,14 | 2,17 | -2,78% | 3.310,00 |
| 28.01.2026 | 2,27 | 2,32 | 2,22 | 2,23 | -1,55% | 3.918,00 |
| 27.01.2026 | 2,28 | 2,29 | 2,24 | 2,27 | -0,22% | 17.813,00 |
| 26.01.2026 | 2,35 | 2,39 | 2,27 | 2,27 | -3,69% | 8.765,00 |
| 23.01.2026 | 2,30 | 2,39 | 2,27 | 2,36 | 2,84% | 125,00 |
| 22.01.2026 | 2,24 | 2,33 | 2,21 | 2,29 | 2,32% | 3.532,00 |
| 21.01.2026 | 2,18 | 2,27 | 2,15 | 2,24 | 2,80% | 5.176,00 |
| 20.01.2026 | 2,16 | 2,19 | 2,10 | 2,18 | -0,59% | 5.500,00 |
| 19.01.2026 | 2,18 | 2,21 | 2,18 | 2,19 | 0,32% | 12.014,00 |
| 16.01.2026 | 2,23 | 2,24 | 2,18 | 2,19 | -1,84% | 9.080,00 |
| 15.01.2026 | 2,27 | 2,31 | 2,23 | 2,23 | -1,59% | 2.772,00 |
| 14.01.2026 | 2,32 | 2,33 | 2,25 | 2,26 | -2,42% | 32.407,00 |
| 13.01.2026 | 2,30 | 2,34 | 2,29 | 2,32 | 0,22% | 3.996,00 |
| 12.01.2026 | 2,30 | 2,36 | 2,27 | 2,31 | -0,13% | 8.610,00 |
| 09.01.2026 | 2,29 | 2,41 | 2,28 | 2,32 | 1,67% | 3.280,00 |
| 08.01.2026 | 2,29 | 2,31 | 2,27 | 2,28 | -0,52% | 2.614,00 |
| 07.01.2026 | 2,35 | 2,36 | 2,28 | 2,29 | -0,35% | 840,00 |
| 06.01.2026 | 2,31 | 2,33 | 2,27 | 2,30 | -0,39% | 5.296,00 |
| 05.01.2026 | 2,30 | 2,38 | 2,27 | 2,31 | -0,09% | 27.113,00 |
| 02.01.2026 | 2,25 | 2,31 | 2,24 | 2,31 | 1,90% | 9.436,00 |
| 30.12.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,31% | 480,00 |
| 29.12.2025 | 2,27 | 2,30 | 2,23 | 2,26 | -2,92% | 28.045,00 |
| 23.12.2025 | 2,37 | 2,40 | 2,23 | 2,33 | -1,86% | 6.224,00 |
| 22.12.2025 | 2,52 | 2,65 | 2,37 | 2,37 | -6,02% | 10.960,00 |
| 19.12.2025 | 2,54 | 2,60 | 2,47 | 2,52 | -0,39% | 25.052,00 |
| 18.12.2025 | 2,66 | 2,76 | 2,51 | 2,53 | -2,01% | 5.343,00 |
| 17.12.2025 | 2,70 | 2,82 | 2,58 | 2,59 | -3,94% | 27.792,00 |
| 16.12.2025 | 2,58 | 2,74 | 2,54 | 2,69 | 3,58% | 10.157,00 |
| 15.12.2025 | 3,04 | 3,07 | 2,57 | 2,60 | -6,75% | 38.548,00 |
| 12.12.2025 | 2,81 | 2,92 | 2,43 | 2,79 | 14,18% | 12.845,00 |
| 11.12.2025 | 2,38 | 2,45 | 2,35 | 2,44 | 2,05% | 58.454,00 |
| 10.12.2025 | 2,31 | 2,49 | 2,22 | 2,39 | 4,18% | 5.128,00 |
| 09.12.2025 | 2,13 | 2,50 | 2,09 | 2,30 | 7,75% | 29.045,00 |
| 08.12.2025 | 2,15 | 2,16 | 2,10 | 2,13 | -0,65% | 4.596,00 |
| 05.12.2025 | 2,15 | 2,17 | 2,13 | 2,14 | 0,28% | 6.890,00 |