2,680$
1,13%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,71 | 2,80 | 2,65 | 2,68 | 1,13% | 1.753.041,00 |
| 08.01.2026 | 2,66 | 2,69 | 2,64 | 2,65 | -0,75% | 1.389.008,00 |
| 07.01.2026 | 2,67 | 2,72 | 2,66 | 2,67 | -0,74% | 1.216.449,00 |
| 06.01.2026 | 2,69 | 2,73 | 2,65 | 2,69 | -0,37% | 1.244.080,00 |
| 05.01.2026 | 2,70 | 2,73 | 2,65 | 2,70 | 0,00% | 1.641.282,00 |
| 02.01.2026 | 2,64 | 2,71 | 2,63 | 2,70 | 2,66% | 1.351.404,00 |
| 31.12.2025 | 2,61 | 2,65 | 2,60 | 2,63 | 0,38% | 1.169.132,00 |
| 30.12.2025 | 2,64 | 2,70 | 2,62 | 2,62 | -1,50% | 1.469.208,00 |
| 29.12.2025 | 2,62 | 2,71 | 2,62 | 2,66 | 0,00% | 1.419.186,00 |
| 26.12.2025 | 2,74 | 2,76 | 2,65 | 2,66 | -2,92% | 903.206,00 |
| 24.12.2025 | 2,76 | 2,76 | 2,70 | 2,74 | -0,36% | 631.782,00 |
| 23.12.2025 | 2,77 | 2,83 | 2,62 | 2,75 | -1,08% | 5.904.215,00 |
| 22.12.2025 | 2,97 | 3,02 | 2,78 | 2,78 | -6,08% | 2.847.384,00 |
| 19.12.2025 | 3,02 | 3,06 | 2,89 | 2,96 | -0,34% | 3.237.326,00 |
| 18.12.2025 | 3,09 | 3,25 | 2,93 | 2,97 | -1,98% | 7.292.227,00 |
| 17.12.2025 | 3,21 | 3,31 | 3,02 | 3,03 | -4,27% | 5.076.918,00 |
| 16.12.2025 | 3,02 | 3,22 | 2,98 | 3,17 | 3,77% | 4.296.840,00 |
| 15.12.2025 | 3,38 | 3,43 | 3,02 | 3,05 | -6,73% | 7.737.671,00 |
| 12.12.2025 | 3,12 | 3,29 | 2,84 | 3,27 | 14,74% | 17.260.664,00 |
| 11.12.2025 | 2,81 | 2,88 | 2,75 | 2,85 | 1,97% | 2.619.534,00 |
| 10.12.2025 | 2,70 | 2,92 | 2,59 | 2,80 | 3,90% | 6.067.539,00 |
| 09.12.2025 | 2,53 | 2,91 | 2,40 | 2,69 | 8,91% | 10.708.469,00 |
| 08.12.2025 | 2,48 | 2,51 | 2,47 | 2,47 | -0,80% | 784.516,00 |
| 05.12.2025 | 2,48 | 2,53 | 2,48 | 2,49 | 0,00% | 1.298.049,00 |
| 04.12.2025 | 2,52 | 2,54 | 2,49 | 2,49 | -0,80% | 789.833,00 |
| 03.12.2025 | 2,46 | 2,55 | 2,46 | 2,51 | 2,03% | 1.050.236,00 |
| 02.12.2025 | 2,49 | 2,55 | 2,46 | 2,46 | -1,20% | 1.006.377,00 |
| 01.12.2025 | 2,45 | 2,51 | 2,44 | 2,49 | 0,81% | 943.296,00 |
| 28.11.2025 | 2,48 | 2,51 | 2,47 | 2,47 | -0,40% | 301.694,00 |
| 26.11.2025 | 2,45 | 2,51 | 2,45 | 2,48 | 0,81% | 1.295.274,00 |
| 25.11.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 0,61% | 1.079.684,00 |
| 24.11.2025 | 2,35 | 2,50 | 2,35 | 2,45 | 6,30% | 1.426.986,00 |
| 20.11.2025 | 2,37 | 2,42 | 2,28 | 2,30 | -2,54% | 1.640.049,00 |
| 19.11.2025 | 2,43 | 2,44 | 2,36 | 2,36 | -3,28% | 879.582,00 |
| 18.11.2025 | 2,41 | 2,46 | 2,40 | 2,44 | 0,62% | 846.163,00 |
| 17.11.2025 | 2,43 | 2,47 | 2,41 | 2,43 | -2,41% | 966.351,00 |
| 13.11.2025 | 2,50 | 2,53 | 2,47 | 2,49 | -2,36% | 1.453.309,00 |
| 12.11.2025 | 2,51 | 2,57 | 2,51 | 2,55 | 0,99% | 1.250.062,00 |
| 11.11.2025 | 2,55 | 2,57 | 2,49 | 2,52 | -1,56% | 722.150,00 |
| 10.11.2025 | 2,50 | 2,58 | 2,48 | 2,56 | 3,23% | 1.595.306,00 |
| 07.11.2025 | 2,45 | 2,50 | 2,43 | 2,48 | 0,40% | 1.382.313,00 |
| 06.11.2025 | 2,50 | 2,60 | 2,45 | 2,47 | 0,61% | 1.793.158,00 |
| 05.11.2025 | 2,44 | 2,49 | 2,43 | 2,46 | 0,20% | 1.240.871,00 |
| 04.11.2025 | 2,48 | 2,52 | 2,43 | 2,45 | -3,73% | 1.323.072,00 |
| 03.11.2025 | 2,51 | 2,57 | 2,48 | 2,55 | 0,99% | 1.352.723,00 |
| 31.10.2025 | 2,46 | 2,52 | 2,45 | 2,52 | 3,28% | 1.021.490,00 |
| 30.10.2025 | 2,45 | 2,51 | 2,44 | 2,44 | -0,81% | 1.161.466,00 |
| 29.10.2025 | 2,49 | 2,53 | 2,45 | 2,46 | -1,20% | 1.315.524,00 |
| 28.10.2025 | 2,46 | 2,50 | 2,41 | 2,49 | 0,81% | 1.617.210,00 |
| 27.10.2025 | 2,53 | 2,55 | 2,47 | 2,47 | -1,98% | 627.179,00 |
| 24.10.2025 | 2,49 | 2,57 | 2,48 | 2,52 | 1,61% | 1.203.320,00 |
| 23.10.2025 | 2,41 | 2,52 | 2,41 | 2,48 | 2,90% | 1.874.055,00 |
| 22.10.2025 | 2,49 | 2,51 | 2,41 | 2,41 | -3,60% | 1.092.146,00 |
| 21.10.2025 | 2,51 | 2,54 | 2,49 | 2,50 | -0,79% | 1.085.047,00 |
| 20.10.2025 | 2,49 | 2,54 | 2,47 | 2,52 | 1,20% | 1.007.759,00 |
| 17.10.2025 | 2,45 | 2,53 | 2,44 | 2,49 | 0,40% | 1.622.840,00 |
| 16.10.2025 | 2,59 | 2,60 | 2,47 | 2,48 | -4,06% | 1.535.788,00 |
| 15.10.2025 | 2,55 | 2,69 | 2,52 | 2,59 | 1,77% | 2.100.473,00 |
| 14.10.2025 | 2,50 | 2,59 | 2,48 | 2,54 | -0,39% | 1.138.237,00 |
| 13.10.2025 | 2,53 | 2,56 | 2,49 | 2,55 | 1,59% | 1.306.542,00 |
| 10.10.2025 | 2,71 | 2,71 | 2,51 | 2,51 | -7,38% | 2.082.567,00 |
| 09.10.2025 | 2,71 | 2,80 | 2,67 | 2,71 | 1,12% | 3.956.254,00 |
| 08.10.2025 | 2,62 | 2,69 | 2,59 | 2,68 | 2,29% | 1.627.928,00 |
| 07.10.2025 | 2,54 | 2,65 | 2,52 | 2,62 | 2,75% | 2.361.244,00 |
| 06.10.2025 | 2,58 | 2,61 | 2,54 | 2,55 | -1,54% | 1.667.519,00 |
| 02.10.2025 | 2,67 | 2,75 | 2,56 | 2,59 | -2,63% | 2.842.399,00 |
| 01.10.2025 | 2,75 | 2,78 | 2,66 | 2,66 | -4,66% | 3.456.909,00 |
| 30.09.2025 | 2,91 | 2,94 | 2,73 | 2,79 | -6,06% | 5.205.872,00 |
| 29.09.2025 | 2,96 | 3,16 | 2,89 | 2,97 | 12,93% | 18.231.737,00 |
| 26.09.2025 | 2,65 | 2,66 | 2,61 | 2,63 | -0,38% | 902.368,00 |
| 25.09.2025 | 2,67 | 2,69 | 2,61 | 2,64 | -2,58% | 1.387.577,00 |
| 24.09.2025 | 2,64 | 2,76 | 2,63 | 2,71 | 2,65% | 2.867.502,00 |
| 23.09.2025 | 2,61 | 2,67 | 2,59 | 2,64 | 1,93% | 2.135.131,00 |
| 22.09.2025 | 2,60 | 2,64 | 2,58 | 2,59 | -1,15% | 1.603.880,00 |
| 19.09.2025 | 2,69 | 2,71 | 2,62 | 2,62 | -1,87% | 2.188.347,00 |
| 18.09.2025 | 2,58 | 2,71 | 2,56 | 2,67 | 3,89% | 1.934.979,00 |
| 17.09.2025 | 2,60 | 2,69 | 2,56 | 2,57 | -0,77% | 1.088.066,00 |
| 16.09.2025 | 2,55 | 2,61 | 2,53 | 2,59 | 1,57% | 1.537.656,00 |
| 15.09.2025 | 2,53 | 2,59 | 2,50 | 2,55 | 0,79% | 1.491.862,00 |
| 12.09.2025 | 2,57 | 2,60 | 2,52 | 2,53 | -1,94% | 1.301.695,00 |
| 11.09.2025 | 2,53 | 2,63 | 2,53 | 2,58 | 1,98% | 1.622.627,00 |
| 10.09.2025 | 2,54 | 2,58 | 2,52 | 2,53 | -0,78% | 1.221.218,00 |
| 09.09.2025 | 2,48 | 2,58 | 2,46 | 2,55 | 2,62% | 1.994.107,00 |
| 08.09.2025 | 2,51 | 2,52 | 2,46 | 2,49 | -0,60% | 1.509.370,00 |
| 05.09.2025 | 2,52 | 2,58 | 2,50 | 2,50 | 0,00% | 1.918.609,00 |
| 04.09.2025 | 2,52 | 2,54 | 2,48 | 2,50 | -1,38% | 2.329.280,00 |
| 03.09.2025 | 2,51 | 2,54 | 2,48 | 2,54 | 1,40% | 3.873.353,00 |
| 02.09.2025 | 2,54 | 2,58 | 2,47 | 2,50 | -3,85% | 2.798.514,00 |
| 29.08.2025 | 2,60 | 2,66 | 2,51 | 2,60 | 0,00% | 5.840.700,00 |
| 28.08.2025 | 2,58 | 2,71 | 2,55 | 2,60 | 1,56% | 6.242.706,00 |
| 27.08.2025 | 2,54 | 2,59 | 2,51 | 2,56 | 0,39% | 2.124.524,00 |
| 26.08.2025 | 2,61 | 2,62 | 2,51 | 2,55 | -1,54% | 4.487.574,00 |
| 25.08.2025 | 2,60 | 2,68 | 2,56 | 2,59 | -0,38% | 5.342.154,00 |
| 22.08.2025 | 2,55 | 2,64 | 2,54 | 2,60 | 1,56% | 2.754.805,00 |
| 21.08.2025 | 2,41 | 2,56 | 2,40 | 2,56 | 5,79% | 2.793.476,00 |
| 20.08.2025 | 2,48 | 2,49 | 2,38 | 2,42 | -2,42% | 3.821.090,00 |
| 19.08.2025 | 2,50 | 2,53 | 2,43 | 2,48 | -1,98% | 3.204.357,00 |
| 18.08.2025 | 2,40 | 2,57 | 2,39 | 2,53 | 6,75% | 3.336.325,00 |
| 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 |