3,096€
-0,58%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,13 | 3,14 | 3,06 | 3,09 | -0,64% | - |
| 11.11.2026 | 3,07 | 3,13 | 3,03 | 3,11 | 1,63% | 472,00 |
| 10.11.2026 | 3,16 | 3,18 | 3,06 | 3,06 | -3,40% | 3.346,00 |
| 09.11.2026 | 3,22 | 3,36 | 3,13 | 3,17 | -2,16% | 13.597,00 |
| 06.11.2026 | 3,33 | 3,37 | 3,20 | 3,24 | -2,17% | 3.332,00 |
| 05.11.2026 | 3,16 | 3,48 | 3,14 | 3,31 | 5,61% | 795,00 |
| 04.11.2026 | 3,04 | 3,17 | 3,00 | 3,14 | 3,43% | 2.222,00 |
| 03.11.2026 | 2,98 | 3,09 | 2,97 | 3,03 | 1,27% | 3.840,00 |
| 02.11.2026 | 2,96 | 3,03 | 2,93 | 3,00 | 1,42% | 3.750,00 |
| 30.10.2026 | 3,02 | 3,02 | 2,93 | 2,95 | -1,80% | 717,00 |
| 29.10.2026 | 2,98 | 3,04 | 2,98 | 3,01 | 0,67% | 507,00 |
| 28.10.2026 | 3,02 | 3,04 | 2,98 | 2,99 | -1,52% | - |
| 27.10.2026 | 2,98 | 3,05 | 2,96 | 3,03 | 2,57% | 176,00 |
| 26.10.2026 | 3,01 | 3,04 | 2,95 | 2,96 | -1,07% | 625,00 |
| 23.10.2026 | 3,07 | 3,08 | 2,95 | 2,99 | -2,35% | 1.200,00 |
| 22.10.2026 | 3,01 | 3,09 | 3,01 | 3,06 | 1,19% | 268,00 |
| 21.10.2026 | 2,92 | 3,07 | 2,91 | 3,03 | 3,84% | 2.222,00 |
| 20.10.2026 | 2,92 | 2,94 | 2,89 | 2,91 | 0,55% | 900,00 |
| 19.10.2026 | 2,87 | 2,91 | 2,86 | 2,90 | 0,91% | 21.845,00 |
| 16.10.2026 | 2,85 | 2,98 | 2,85 | 2,87 | 0,70% | 2.515,00 |
| 15.10.2026 | 2,86 | 2,86 | 2,85 | 2,85 | 0,49% | - |
| 14.10.2026 | 2,86 | 2,89 | 2,83 | 2,84 | -0,70% | 3.409,00 |
| 13.10.2026 | 2,88 | 2,90 | 2,85 | 2,86 | -0,97% | 7.903,00 |
| 12.10.2026 | 2,92 | 2,92 | 2,87 | 2,89 | 0,35% | 1.692,00 |
| 09.10.2026 | 2,88 | 2,89 | 2,86 | 2,88 | 0,28% | 27.256,00 |
| 08.10.2026 | 2,90 | 2,92 | 2,82 | 2,87 | -0,90% | - |
| 07.10.2026 | 2,91 | 2,95 | 2,89 | 2,89 | -0,48% | 570,00 |
| 06.10.2026 | 2,90 | 2,93 | 2,88 | 2,91 | 0,35% | - |
| 05.10.2026 | 2,87 | 2,96 | 2,86 | 2,90 | 0,98% | 34.850,00 |
| 02.10.2026 | 2,86 | 2,91 | 2,84 | 2,87 | 0,49% | - |
| 01.10.2026 | 2,90 | 2,93 | 2,86 | 2,86 | -1,86% | 4.271,00 |
| 30.09.2026 | 2,91 | 2,97 | 2,87 | 2,91 | -2,09% | 2.750,00 |
| 29.09.2026 | 2,99 | 3,04 | 2,94 | 2,97 | -0,80% | 2.545,00 |
| 28.09.2026 | 2,94 | 3,04 | 2,89 | 3,00 | 2,67% | - |
| 25.09.2026 | 2,92 | 2,94 | 2,85 | 2,92 | -0,07% | - |
| 24.09.2026 | 3,00 | 3,01 | 2,91 | 2,92 | -2,44% | - |
| 23.09.2026 | 3,03 | 3,09 | 2,97 | 2,99 | -0,17% | 2.406,00 |
| 22.09.2026 | 2,91 | 3,02 | 2,90 | 3,00 | 3,31% | 21.304,00 |
| 21.09.2026 | 2,91 | 2,96 | 2,89 | 2,90 | -0,89% | - |
| 18.09.2026 | 2,93 | 2,97 | 2,91 | 2,93 | -0,14% | 9.500,00 |
| 17.09.2026 | 2,88 | 2,97 | 2,85 | 2,93 | 1,52% | 1.156,00 |
| 16.09.2026 | 2,77 | 2,92 | 2,75 | 2,89 | 4,52% | 584,00 |
| 15.09.2026 | 2,80 | 2,82 | 2,74 | 2,76 | -1,18% | - |
| 14.09.2026 | 2,71 | 2,80 | 2,66 | 2,80 | 3,17% | 22.634,00 |
| 11.09.2026 | 2,72 | 2,75 | 2,68 | 2,71 | -0,04% | - |
| 10.09.2026 | 2,71 | 2,74 | 2,70 | 2,71 | -0,22% | - |
| 09.09.2026 | 2,74 | 2,76 | 2,69 | 2,72 | -1,34% | 3.104,00 |
| 08.09.2026 | 2,79 | 2,81 | 2,73 | 2,75 | -1,96% | - |
| 07.09.2026 | 2,81 | 2,81 | 2,79 | 2,81 | 0,46% | 297,00 |
| 04.09.2026 | 2,80 | 2,81 | 2,75 | 2,80 | 0,07% | 1.062,00 |
| 03.09.2026 | 2,81 | 2,83 | 2,77 | 2,79 | 0,07% | 2.668,00 |
| 02.09.2026 | 2,93 | 2,95 | 2,79 | 2,79 | -4,19% | 691,00 |
| 01.09.2026 | 2,90 | 2,95 | 2,86 | 2,91 | 0,76% | 22.146,00 |
| 31.08.2026 | 2,91 | 2,98 | 2,87 | 2,89 | -0,45% | 20.278,00 |
| 28.08.2026 | 2,92 | 2,94 | 2,82 | 2,91 | -0,58% | 38.092,00 |
| 27.08.2026 | 3,05 | 3,09 | 2,91 | 2,92 | -4,23% | 9.225,00 |
| 26.08.2026 | 3,03 | 3,07 | 2,99 | 3,05 | 2,18% | 11.760,00 |
| 25.08.2026 | 2,98 | 3,05 | 2,92 | 2,99 | 1,12% | 10.656,00 |
| 24.08.2026 | 2,85 | 2,97 | 2,81 | 2,95 | 4,49% | 3.627,00 |
| 21.08.2026 | 2,77 | 2,84 | 2,73 | 2,83 | 2,50% | 480,00 |
| 20.08.2026 | 2,76 | 2,77 | 2,75 | 2,76 | -2,03% | 3.000,00 |
| 19.08.2026 | 2,78 | 2,83 | 2,67 | 2,81 | 24,90% | 4.926,00 |
| 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 |