2,370$
-5,95%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,50 | 2,52 | 2,37 | 2,37 | -5,95% | 2.661.021,00 |
| 14.08.2025 | 2,53 | 2,63 | 2,50 | 2,52 | -3,82% | 1.750.803,00 |
| 13.08.2025 | 2,57 | 2,66 | 2,56 | 2,62 | 2,34% | 4.173.429,00 |
| 12.08.2025 | 2,70 | 2,77 | 2,48 | 2,56 | -4,12% | 8.520.985,00 |
| 11.08.2025 | 2,54 | 2,67 | 2,41 | 2,67 | 16,09% | 13.439.829,00 |
| 08.08.2025 | 2,29 | 2,35 | 2,21 | 2,30 | 1,32% | 3.300.486,00 |
| 07.08.2025 | 2,15 | 2,34 | 2,14 | 2,27 | 8,10% | 3.303.620,00 |
| 06.08.2025 | 2,06 | 2,11 | 2,04 | 2,10 | 1,94% | 1.375.443,00 |
| 05.08.2025 | 2,02 | 2,07 | 2,00 | 2,06 | 1,98% | 1.446.076,00 |
| 04.08.2025 | 1,94 | 2,03 | 1,93 | 2,02 | 4,39% | 1.552.111,00 |
| 01.08.2025 | 1,97 | 2,01 | 1,93 | 1,94 | -2,03% | 2.304.427,00 |
| 31.07.2025 | 1,99 | 2,02 | 1,97 | 1,98 | -1,25% | 867.932,00 |
| 30.07.2025 | 2,02 | 2,03 | 1,99 | 2,00 | -0,25% | 946.838,00 |
| 29.07.2025 | 2,06 | 2,07 | 2,00 | 2,01 | -2,67% | 848.141,00 |
| 28.07.2025 | 2,06 | 2,07 | 2,04 | 2,06 | 0,49% | 599.348,00 |
| 25.07.2025 | 2,06 | 2,08 | 2,03 | 2,05 | -0,97% | 1.106.208,00 |
| 24.07.2025 | 2,08 | 2,10 | 2,05 | 2,07 | -0,96% | 1.245.021,00 |
| 23.07.2025 | 2,15 | 2,17 | 2,08 | 2,09 | -2,34% | 2.164.961,00 |
| 22.07.2025 | 2,10 | 2,17 | 2,09 | 2,14 | 2,39% | 1.589.304,00 |
| 21.07.2025 | 2,01 | 2,09 | 2,00 | 2,09 | 3,98% | 1.210.737,00 |
| 18.07.2025 | 2,05 | 2,07 | 1,99 | 2,01 | -1,95% | 1.770.282,00 |
| 17.07.2025 | 2,01 | 2,06 | 2,01 | 2,05 | 1,99% | 1.060.625,00 |
| 16.07.2025 | 2,02 | 2,04 | 2,00 | 2,01 | -0,50% | 972.160,00 |
| 15.07.2025 | 2,06 | 2,07 | 2,01 | 2,02 | -2,42% | 811.797,00 |
| 14.07.2025 | 2,08 | 2,13 | 2,06 | 2,07 | -0,96% | 1.942.822,00 |
| 11.07.2025 | 2,11 | 2,13 | 2,08 | 2,09 | -0,48% | 1.129.085,00 |
| 10.07.2025 | 2,07 | 2,15 | 2,07 | 2,10 | 0,96% | 2.021.743,00 |
| 09.07.2025 | 2,08 | 2,10 | 2,06 | 2,08 | 0,00% | 1.447.597,00 |
| 08.07.2025 | 2,05 | 2,10 | 2,05 | 2,08 | 1,96% | 1.789.964,00 |
| 07.07.2025 | 2,03 | 2,09 | 2,03 | 2,04 | 0,00% | 1.888.356,00 |
| 03.07.2025 | 2,00 | 2,07 | 2,00 | 2,04 | 2,00% | 1.944.842,00 |
| 02.07.2025 | 1,91 | 2,02 | 1,91 | 2,00 | 3,63% | 1.572.121,00 |
| 01.07.2025 | 1,92 | 1,95 | 1,91 | 1,93 | 0,78% | 469.054,00 |
| 30.06.2025 | 1,92 | 1,92 | 1,89 | 1,92 | 0,79% | 841.734,00 |
| 27.06.2025 | 1,91 | 1,94 | 1,89 | 1,90 | -0,52% | 883.484,00 |
| 26.06.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 1,06% | 772.347,00 |
| 25.06.2025 | 1,89 | 1,92 | 1,87 | 1,89 | 0,00% | 1.011.528,00 |
| 24.06.2025 | 1,88 | 1,92 | 1,88 | 1,89 | 1,07% | 890.123,00 |
| 23.06.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 0,54% | 1.566.735,00 |
| 20.06.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -2,62% | 1.300.860,00 |
| 18.06.2025 | 1,89 | 1,93 | 1,88 | 1,91 | 0,00% | 1.108.766,00 |
| 17.06.2025 | 1,92 | 1,94 | 1,90 | 1,91 | -1,04% | 802.534,00 |
| 16.06.2025 | 1,93 | 1,96 | 1,93 | 1,93 | 0,00% | 1.281.527,00 |
| 13.06.2025 | 1,96 | 1,99 | 1,92 | 1,93 | -3,02% | 1.153.731,00 |
| 12.06.2025 | 1,96 | 2,01 | 1,96 | 1,99 | 1,53% | 1.899.117,00 |
| 11.06.2025 | 1,97 | 2,01 | 1,96 | 1,96 | 0,51% | 1.258.177,00 |
| 10.06.2025 | 1,95 | 1,98 | 1,94 | 1,95 | -0,51% | 1.568.850,00 |
| 09.06.2025 | 1,98 | 2,01 | 1,94 | 1,96 | -1,01% | 889.192,00 |
| 06.06.2025 | 1,92 | 2,00 | 1,91 | 1,98 | 3,66% | 4.999.430,00 |
| 05.06.2025 | 1,94 | 1,95 | 1,91 | 1,91 | -1,04% | 2.028.648,00 |
| 04.06.2025 | 1,92 | 1,97 | 1,91 | 1,93 | 0,00% | 1.412.990,00 |
| 03.06.2025 | 1,94 | 1,94 | 1,91 | 1,93 | 0,52% | 1.539.472,00 |
| 02.06.2025 | 1,98 | 1,99 | 1,91 | 1,92 | -2,78% | 1.562.120,00 |
| 30.05.2025 | 2,05 | 2,05 | 1,97 | 1,98 | -3,66% | 1.088.131,00 |
| 29.05.2025 | 2,03 | 2,05 | 2,01 | 2,05 | 1,49% | 899.530,00 |
| 28.05.2025 | 2,00 | 2,03 | 1,98 | 2,02 | 1,00% | 3.066.770,00 |
| 27.05.2025 | 2,03 | 2,07 | 2,00 | 2,00 | -1,48% | 1.377.291,00 |
| 23.05.2025 | 2,04 | 2,04 | 2,00 | 2,03 | -0,98% | 1.292.771,00 |
| 22.05.2025 | 2,06 | 2,08 | 2,04 | 2,05 | -0,97% | 1.032.043,00 |
| 21.05.2025 | 2,08 | 2,13 | 2,05 | 2,07 | -0,96% | 1.711.257,00 |
| 20.05.2025 | 2,07 | 2,14 | 2,05 | 2,09 | 0,97% | 3.000.297,00 |
| 19.05.2025 | 2,13 | 2,15 | 2,05 | 2,07 | -3,27% | 2.019.336,00 |
| 16.05.2025 | 2,07 | 2,14 | 2,07 | 2,14 | 2,88% | 2.690.433,00 |
| 15.05.2025 | 2,05 | 2,10 | 2,04 | 2,08 | 0,97% | 2.957.917,00 |
| 14.05.2025 | 2,04 | 2,08 | 2,02 | 2,06 | 0,98% | 2.360.444,00 |
| 13.05.2025 | 2,04 | 2,10 | 2,03 | 2,04 | -0,49% | 3.076.274,00 |
| 12.05.2025 | 2,01 | 2,06 | 1,97 | 2,05 | 3,54% | 2.920.414,00 |
| 09.05.2025 | 2,01 | 2,04 | 1,98 | 1,98 | -1,00% | 1.481.011,00 |
| 08.05.2025 | 2,00 | 2,06 | 1,97 | 2,00 | 8,11% | 3.935.529,00 |
| 07.05.2025 | 1,85 | 1,89 | 1,84 | 1,85 | 0,00% | 1.457.757,00 |
| 06.05.2025 | 1,89 | 1,90 | 1,83 | 1,85 | -2,63% | 1.454.165,00 |
| 05.05.2025 | 1,83 | 1,91 | 1,81 | 1,90 | 3,26% | 2.012.604,00 |
| 02.05.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -1,60% | 1.041.140,00 |
| 01.05.2025 | 1,89 | 1,89 | 1,84 | 1,87 | -1,06% | 1.073.414,00 |
| 30.04.2025 | 1,83 | 1,92 | 1,80 | 1,89 | 2,16% | 2.774.854,00 |
| 29.04.2025 | 1,82 | 1,89 | 1,81 | 1,85 | 1,09% | 1.574.881,00 |
| 28.04.2025 | 1,80 | 1,84 | 1,78 | 1,83 | 1,67% | 1.304.854,00 |
| 25.04.2025 | 1,86 | 1,87 | 1,79 | 1,80 | -2,70% | 2.349.614,00 |
| 24.04.2025 | 1,79 | 1,86 | 1,79 | 1,85 | 3,35% | 2.197.751,00 |
| 23.04.2025 | 1,77 | 1,81 | 1,76 | 1,79 | 1,13% | 1.172.175,00 |
| 22.04.2025 | 1,74 | 1,78 | 1,73 | 1,77 | 1,72% | 1.142.504,00 |
| 21.04.2025 | 1,75 | 1,76 | 1,70 | 1,74 | -1,69% | 1.449.549,00 |
| 17.04.2025 | 1,78 | 1,80 | 1,70 | 1,77 | 0,00% | 2.254.371,00 |
| 16.04.2025 | 1,71 | 1,82 | 1,69 | 1,77 | 2,91% | 2.913.688,00 |
| 15.04.2025 | 1,72 | 1,73 | 1,69 | 1,72 | 0,00% | 1.296.096,00 |
| 14.04.2025 | 1,74 | 1,75 | 1,69 | 1,72 | -1,71% | 1.701.512,00 |
| 11.04.2025 | 1,66 | 1,76 | 1,65 | 1,75 | 4,48% | 1.576.336,00 |
| 10.04.2025 | 1,71 | 1,71 | 1,63 | 1,68 | -2,28% | 1.658.226,00 |
| 09.04.2025 | 1,62 | 1,74 | 1,60 | 1,71 | 5,48% | 1.512.594,00 |
| 08.04.2025 | 1,69 | 1,71 | 1,60 | 1,63 | -3,27% | 2.019.722,00 |
| 07.04.2025 | 1,64 | 1,73 | 1,61 | 1,68 | -2,33% | 2.029.637,00 |
| 04.04.2025 | 1,74 | 1,75 | 1,67 | 1,72 | -3,37% | 2.372.083,00 |
| 03.04.2025 | 1,77 | 1,81 | 1,77 | 1,78 | -1,66% | 1.031.264,00 |
| 02.04.2025 | 1,80 | 1,82 | 1,77 | 1,81 | 1,12% | 999.053,00 |
| 01.04.2025 | 1,80 | 1,85 | 1,78 | 1,79 | -1,10% | 770.850,00 |
| 31.03.2025 | 1,77 | 1,83 | 1,72 | 1,81 | 1,12% | 1.545.446,00 |
| 28.03.2025 | 1,83 | 1,84 | 1,77 | 1,79 | -2,19% | 921.736,00 |
| 27.03.2025 | 1,81 | 1,84 | 1,78 | 1,83 | 1,67% | 1.629.314,00 |
| 26.03.2025 | 1,82 | 1,83 | 1,78 | 1,80 | -1,64% | 960.265,00 |
| 25.03.2025 | 1,87 | 1,88 | 1,82 | 1,83 | -2,66% | 780.434,00 |