2,540$
0,40%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 2,61 | 2,61 | 2,53 | 2,54 | 0,40% | 643.171,00 |
| 07.04.2026 | 2,56 | 2,58 | 2,52 | 2,53 | -1,94% | 665.590,00 |
| 06.04.2026 | 2,52 | 2,61 | 2,52 | 2,58 | 1,98% | 1.007.796,00 |
| 02.04.2026 | 2,47 | 2,57 | 2,46 | 2,53 | 1,20% | 640.300,00 |
| 01.04.2026 | 2,52 | 2,56 | 2,50 | 2,50 | -0,79% | 816.284,00 |
| 31.03.2026 | 2,47 | 2,54 | 2,47 | 2,52 | 3,28% | 649.561,00 |
| 30.03.2026 | 2,50 | 2,52 | 2,41 | 2,44 | -2,79% | 994.822,00 |
| 27.03.2026 | 2,52 | 2,55 | 2,48 | 2,51 | -0,79% | 770.515,00 |
| 26.03.2026 | 2,60 | 2,64 | 2,52 | 2,53 | -3,44% | 903.143,00 |
| 25.03.2026 | 2,58 | 2,67 | 2,58 | 2,62 | 1,75% | 798.896,00 |
| 24.03.2026 | 2,48 | 2,59 | 2,48 | 2,58 | 2,18% | 1.486.661,00 |
| 23.03.2026 | 2,40 | 2,53 | 2,40 | 2,52 | 5,44% | 1.033.980,00 |
| 20.03.2026 | 2,45 | 2,47 | 2,39 | 2,39 | -2,85% | 1.076.585,00 |
| 19.03.2026 | 2,54 | 2,54 | 2,45 | 2,46 | -3,15% | 1.167.551,00 |
| 18.03.2026 | 2,58 | 2,60 | 2,54 | 2,54 | -1,93% | 802.841,00 |
| 17.03.2026 | 2,55 | 2,60 | 2,52 | 2,59 | 1,97% | 1.170.616,00 |
| 16.03.2026 | 2,53 | 2,57 | 2,52 | 2,54 | 1,60% | 723.326,00 |
| 13.03.2026 | 2,48 | 2,54 | 2,48 | 2,50 | 0,40% | 1.222.466,00 |
| 12.03.2026 | 2,55 | 2,55 | 2,48 | 2,49 | -2,73% | 943.672,00 |
| 11.03.2026 | 2,53 | 2,59 | 2,51 | 2,56 | 1,59% | 581.607,00 |
| 10.03.2026 | 2,52 | 2,58 | 2,51 | 2,52 | -0,20% | 944.267,00 |
| 09.03.2026 | 2,49 | 2,54 | 2,46 | 2,53 | -2,32% | 1.647.538,00 |
| 06.03.2026 | 2,55 | 2,59 | 2,50 | 2,59 | 0,58% | 1.554.344,00 |
| 05.03.2026 | 2,62 | 2,66 | 2,57 | 2,57 | -1,91% | 1.120.538,00 |
| 04.03.2026 | 2,60 | 2,69 | 2,60 | 2,62 | 0,58% | 713.797,00 |
| 03.03.2026 | 2,57 | 2,64 | 2,56 | 2,61 | -0,95% | 1.119.858,00 |
| 02.03.2026 | 2,62 | 2,66 | 2,60 | 2,63 | -1,50% | 1.033.625,00 |
| 27.02.2026 | 2,69 | 2,74 | 2,64 | 2,67 | 0,00% | 1.988.991,00 |
| 26.02.2026 | 2,67 | 2,71 | 2,54 | 2,67 | -3,96% | 2.616.052,00 |
| 25.02.2026 | 2,77 | 2,78 | 2,71 | 2,78 | 1,28% | 1.202.367,00 |
| 24.02.2026 | 2,72 | 2,75 | 2,67 | 2,75 | 1,86% | 1.025.609,00 |
| 20.02.2026 | 2,70 | 2,74 | 2,68 | 2,70 | -0,19% | 1.208.326,00 |
| 19.02.2026 | 2,65 | 2,72 | 2,65 | 2,70 | 1,31% | 1.325.743,00 |
| 18.02.2026 | 2,65 | 2,73 | 2,65 | 2,67 | 0,19% | 802.026,00 |
| 17.02.2026 | 2,60 | 2,71 | 2,58 | 2,66 | 2,31% | 799.611,00 |
| 13.02.2026 | 2,59 | 2,65 | 2,59 | 2,60 | 0,78% | 747.112,00 |
| 12.02.2026 | 2,61 | 2,63 | 2,57 | 2,58 | -1,15% | 790.993,00 |
| 11.02.2026 | 2,67 | 2,67 | 2,60 | 2,61 | -1,88% | 800.783,00 |
| 10.02.2026 | 2,61 | 2,74 | 2,61 | 2,66 | 1,53% | 965.650,00 |
| 09.02.2026 | 2,64 | 2,66 | 2,61 | 2,62 | -0,76% | 712.078,00 |
| 06.02.2026 | 2,56 | 2,66 | 2,56 | 2,64 | 2,72% | 933.413,00 |
| 05.02.2026 | 2,54 | 2,61 | 2,54 | 2,57 | -0,39% | 1.671.726,00 |
| 04.02.2026 | 2,56 | 2,63 | 2,55 | 2,58 | 0,00% | 1.049.291,00 |
| 03.02.2026 | 2,47 | 2,60 | 2,47 | 2,58 | 2,79% | 1.786.134,00 |
| 02.02.2026 | 2,50 | 2,53 | 2,40 | 2,51 | 0,20% | 2.678.350,00 |
| 30.01.2026 | 2,57 | 2,58 | 2,50 | 2,51 | -3,28% | 1.733.551,00 |
| 29.01.2026 | 2,66 | 2,69 | 2,55 | 2,59 | -2,67% | 1.934.569,00 |
| 28.01.2026 | 2,71 | 2,77 | 2,66 | 2,66 | -1,81% | 2.559.780,00 |
| 27.01.2026 | 2,72 | 2,74 | 2,68 | 2,71 | 0,74% | 1.392.193,00 |
| 26.01.2026 | 2,78 | 2,80 | 2,69 | 2,69 | 0,00% | 1.589.195,00 |
| 22.01.2026 | 2,61 | 2,74 | 2,61 | 2,69 | 2,87% | 1.437.598,00 |
| 21.01.2026 | 2,56 | 2,66 | 2,56 | 2,62 | 2,55% | 1.413.612,00 |
| 20.01.2026 | 2,51 | 2,57 | 2,50 | 2,55 | 0,79% | 1.498.727,00 |
| 16.01.2026 | 2,59 | 2,59 | 2,53 | 2,53 | -2,32% | 1.193.633,00 |
| 15.01.2026 | 2,64 | 2,65 | 2,58 | 2,59 | -1,71% | 840.231,00 |
| 14.01.2026 | 2,69 | 2,71 | 2,62 | 2,64 | -2,41% | 1.055.663,00 |
| 13.01.2026 | 2,68 | 2,72 | 2,67 | 2,70 | 0,75% | 1.032.458,00 |
| 12.01.2026 | 2,68 | 2,76 | 2,66 | 2,68 | 0,00% | 1.563.090,00 |
| 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 |