1,980$
3,66%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 5,03% | 1.466.196,00 |
| 21.03.2025 | 1,83 | 1,85 | 1,78 | 1,79 | -1,65% | 2.049.624,00 |
| 20.03.2025 | 1,84 | 1,87 | 1,81 | 1,82 | -1,62% | 1.197.065,00 |
| 19.03.2025 | 1,86 | 1,87 | 1,82 | 1,85 | 0,00% | 1.066.973,00 |
| 18.03.2025 | 1,88 | 1,92 | 1,85 | 1,85 | -2,63% | 825.351,00 |
| 17.03.2025 | 1,89 | 1,93 | 1,88 | 1,90 | 0,80% | 1.025.058,00 |
| 14.03.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 1,34% | 1.056.119,00 |
| 13.03.2025 | 1,87 | 1,90 | 1,86 | 1,86 | -1,59% | 1.143.666,00 |
| 12.03.2025 | 1,92 | 1,94 | 1,87 | 1,89 | -0,26% | 1.627.009,00 |
| 11.03.2025 | 1,91 | 1,92 | 1,87 | 1,90 | -2,07% | 1.595.729,00 |
| 10.03.2025 | 1,96 | 1,96 | 1,89 | 1,94 | -2,52% | 1.480.631,00 |
| 07.03.2025 | 2,00 | 2,03 | 1,98 | 1,99 | -1,24% | 1.028.102,00 |
| 06.03.2025 | 2,01 | 2,03 | 1,98 | 2,01 | -0,99% | 1.029.377,00 |
| 05.03.2025 | 2,01 | 2,07 | 1,99 | 2,03 | 0,50% | 2.329.396,00 |
| 04.03.2025 | 1,95 | 2,04 | 1,93 | 2,02 | 2,28% | 3.070.908,00 |
| 03.03.2025 | 2,02 | 2,06 | 1,96 | 1,98 | -3,89% | 1.840.300,00 |
| 28.02.2025 | 1,96 | 2,07 | 1,94 | 2,06 | 3,27% | 2.955.801,00 |
| 27.02.2025 | 1,89 | 2,03 | 1,88 | 1,99 | 7,57% | 3.200.569,00 |
| 26.02.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -2,12% | 1.799.715,00 |
| 25.02.2025 | 1,91 | 1,93 | 1,89 | 1,89 | -1,56% | 1.555.001,00 |
| 24.02.2025 | 1,96 | 1,96 | 1,90 | 1,92 | -2,54% | 1.529.231,00 |
| 21.02.2025 | 1,95 | 1,98 | 1,93 | 1,97 | 1,55% | 1.752.064,00 |
| 20.02.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -1,02% | 790.760,00 |
| 19.02.2025 | 1,96 | 1,99 | 1,94 | 1,96 | 0,51% | 1.195.923,00 |
| 18.02.2025 | 1,95 | 1,99 | 1,94 | 1,95 | -1,02% | 1.299.588,00 |
| 14.02.2025 | 2,01 | 2,02 | 1,96 | 1,97 | -1,50% | 1.039.422,00 |
| 13.02.2025 | 2,00 | 2,01 | 1,97 | 2,00 | 1,01% | 1.275.864,00 |
| 12.02.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 0,51% | 1.233.467,00 |
| 11.02.2025 | 1,96 | 1,98 | 1,93 | 1,97 | 0,51% | 1.738.379,00 |
| 10.02.2025 | 1,94 | 1,98 | 1,91 | 1,96 | 1,55% | 1.602.824,00 |
| 07.02.2025 | 2,00 | 2,00 | 1,92 | 1,93 | -4,46% | 1.926.779,00 |
| 06.02.2025 | 2,06 | 2,11 | 2,01 | 2,02 | -1,46% | 3.627.822,00 |
| 05.02.2025 | 1,92 | 2,12 | 1,92 | 2,05 | 9,04% | 5.000.413,00 |
| 04.02.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 1,62% | 1.532.729,00 |
| 03.02.2025 | 1,86 | 1,88 | 1,83 | 1,85 | -2,63% | 1.619.421,00 |
| 31.01.2025 | 1,92 | 1,95 | 1,88 | 1,90 | -1,55% | 1.396.042,00 |
| 30.01.2025 | 1,88 | 1,95 | 1,88 | 1,93 | 2,66% | 1.405.905,00 |
| 29.01.2025 | 1,88 | 1,91 | 1,86 | 1,88 | -0,53% | 979.463,00 |
| 28.01.2025 | 1,87 | 1,90 | 1,86 | 1,89 | 0,00% | 1.030.156,00 |
| 27.01.2025 | 1,89 | 1,90 | 1,86 | 1,89 | -0,53% | 1.594.496,00 |
| 24.01.2025 | 1,94 | 1,94 | 1,89 | 1,90 | -1,55% | 1.143.888,00 |
| 23.01.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 0,52% | 716.935,00 |
| 22.01.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -1,54% | 1.322.470,00 |
| 21.01.2025 | 1,98 | 1,99 | 1,94 | 1,95 | -2,01% | 1.153.385,00 |
| 17.01.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 1,02% | 1.402.196,00 |
| 16.01.2025 | 1,98 | 2,00 | 1,95 | 1,97 | -0,51% | 886.806,00 |
| 15.01.2025 | 1,96 | 2,01 | 1,93 | 1,98 | 1,54% | 1.234.644,00 |
| 14.01.2025 | 1,95 | 1,97 | 1,94 | 1,95 | 0,00% | 1.607.582,00 |