3,210$
0,16%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 3,23 | 3,36 | 3,21 | 3,21 | 0,16% | 863.191,00 |
| 15.10.2026 | 3,17 | 3,26 | 3,17 | 3,21 | 1,26% | 734.191,00 |
| 14.10.2026 | 3,17 | 3,22 | 3,16 | 3,17 | -1,09% | 937.824,00 |
| 13.10.2026 | 3,21 | 3,25 | 3,18 | 3,20 | -0,78% | 513.511,00 |
| 12.10.2026 | 3,22 | 3,24 | 3,20 | 3,23 | 0,00% | 687.129,00 |
| 09.10.2026 | 3,23 | 3,24 | 3,21 | 3,23 | 0,16% | 411.144,00 |
| 08.10.2026 | 3,22 | 3,24 | 3,15 | 3,22 | -0,92% | 967.919,00 |
| 07.10.2026 | 3,26 | 3,30 | 3,24 | 3,25 | -1,22% | 450.248,00 |
| 06.10.2026 | 3,26 | 3,30 | 3,24 | 3,29 | 0,92% | 670.349,00 |
| 05.10.2026 | 3,23 | 3,32 | 3,23 | 3,26 | 1,09% | 1.213.409,00 |
| 02.10.2026 | 3,25 | 3,28 | 3,19 | 3,23 | 0,16% | 1.225.830,00 |
| 01.10.2026 | 3,27 | 3,30 | 3,21 | 3,22 | -2,28% | 1.317.901,00 |
| 30.09.2026 | 3,37 | 3,38 | 3,25 | 3,30 | -2,80% | 1.808.816,00 |
| 29.09.2026 | 3,42 | 3,43 | 3,37 | 3,39 | -0,59% | 681.983,00 |
| 28.09.2026 | 3,31 | 3,46 | 3,29 | 3,41 | 2,10% | 1.118.462,00 |
| 25.09.2026 | 3,32 | 3,35 | 3,25 | 3,34 | 0,45% | 863.096,00 |
| 24.09.2026 | 3,40 | 3,42 | 3,32 | 3,33 | -2,21% | 699.232,00 |
| 23.09.2026 | 3,46 | 3,46 | 3,39 | 3,40 | -0,73% | 511.098,00 |
| 22.09.2026 | 3,34 | 3,46 | 3,34 | 3,43 | 2,85% | 752.892,00 |
| 21.09.2026 | 3,35 | 3,39 | 3,31 | 3,33 | -0,60% | 469.384,00 |
| 18.09.2026 | 3,38 | 3,40 | 3,34 | 3,35 | -0,30% | 961.307,00 |
| 17.09.2026 | 3,33 | 3,41 | 3,31 | 3,36 | 2,13% | 741.565,00 |
| 16.09.2026 | 3,22 | 3,37 | 3,22 | 3,29 | 2,65% | 1.039.315,00 |
| 15.09.2026 | 3,22 | 3,22 | 3,16 | 3,21 | -0,93% | 578.951,00 |
| 14.09.2026 | 3,10 | 3,24 | 3,09 | 3,24 | 3,35% | 906.989,00 |
| 11.09.2026 | 3,18 | 3,19 | 3,11 | 3,13 | -0,95% | 707.765,00 |
| 10.09.2026 | 3,12 | 3,19 | 3,12 | 3,16 | 0,16% | 584.095,00 |
| 09.09.2026 | 3,18 | 3,20 | 3,13 | 3,16 | -0,94% | 596.687,00 |
| 08.09.2026 | 3,25 | 3,26 | 3,17 | 3,19 | -2,30% | 924.238,00 |
| 04.09.2026 | 3,22 | 3,27 | 3,22 | 3,26 | 0,31% | 493.811,00 |
| 03.09.2026 | 3,28 | 3,29 | 3,21 | 3,25 | 0,31% | 1.147.599,00 |
| 02.09.2026 | 3,36 | 3,40 | 3,23 | 3,24 | -4,00% | 844.652,00 |
| 01.09.2026 | 3,34 | 3,42 | 3,33 | 3,38 | 0,45% | 1.111.148,00 |
| 31.08.2026 | 3,36 | 3,39 | 3,32 | 3,36 | -0,44% | 1.062.943,00 |
| 28.08.2026 | 3,40 | 3,42 | 3,31 | 3,38 | -0,44% | 1.228.128,00 |
| 27.08.2026 | 3,55 | 3,61 | 3,38 | 3,39 | -4,64% | 2.285.259,00 |
| 26.08.2026 | 3,49 | 3,58 | 3,48 | 3,56 | 1,28% | 1.410.084,00 |
| 25.08.2026 | 3,47 | 3,56 | 3,40 | 3,51 | 2,93% | 2.426.959,00 |
| 24.08.2026 | 3,31 | 3,45 | 3,27 | 3,41 | 2,71% | 2.163.096,00 |
| 21.08.2026 | 3,23 | 3,32 | 3,22 | 3,32 | 3,43% | 1.310.985,00 |
| 20.08.2026 | 3,28 | 3,30 | 3,21 | 3,21 | -2,16% | 984.239,00 |
| 19.08.2026 | 3,21 | 3,30 | 3,21 | 3,28 | 2,37% | 1.348.595,00 |
| 18.08.2026 | 3,14 | 3,24 | 3,13 | 3,21 | 1,75% | 1.043.591,00 |
| 17.08.2026 | 3,14 | 3,18 | 3,12 | 3,15 | 0,48% | 1.315.803,00 |
| 14.08.2026 | 3,15 | 3,16 | 3,05 | 3,14 | -0,48% | 1.016.567,00 |
| 13.08.2026 | 3,17 | 3,31 | 3,15 | 3,15 | -0,63% | 1.509.640,00 |
| 12.08.2026 | 3,06 | 3,18 | 3,04 | 3,17 | 2,92% | 2.032.591,00 |
| 11.08.2026 | 3,04 | 3,09 | 3,01 | 3,08 | 2,67% | 1.187.664,00 |
| 10.08.2026 | 3,08 | 3,11 | 2,99 | 3,00 | -3,07% | 1.635.587,00 |
| 07.08.2026 | 3,13 | 3,17 | 3,07 | 3,10 | 0,98% | 2.083.278,00 |
| 06.08.2026 | 3,02 | 3,12 | 2,90 | 3,07 | 12,68% | 5.663.362,00 |
| 05.08.2026 | 2,81 | 2,81 | 2,69 | 2,72 | -3,20% | 1.705.927,00 |
| 04.08.2026 | 2,84 | 2,87 | 2,79 | 2,81 | -0,71% | 1.379.624,00 |
| 03.08.2026 | 2,84 | 2,89 | 2,82 | 2,83 | -0,18% | 896.816,00 |
| 31.07.2026 | 2,89 | 2,90 | 2,81 | 2,84 | -1,90% | 723.880,00 |
| 30.07.2026 | 2,87 | 2,91 | 2,86 | 2,89 | 0,87% | 819.698,00 |
| 29.07.2026 | 2,85 | 2,88 | 2,83 | 2,87 | 0,70% | 1.059.730,00 |
| 28.07.2026 | 2,85 | 2,87 | 2,83 | 2,85 | -0,70% | 814.796,00 |
| 27.07.2026 | 2,82 | 2,88 | 2,76 | 2,87 | 2,32% | 1.061.806,00 |
| 24.07.2026 | 2,75 | 2,84 | 2,74 | 2,80 | 2,38% | 1.212.930,00 |
| 23.07.2026 | 2,78 | 2,81 | 2,70 | 2,74 | -1,80% | 939.576,00 |
| 22.07.2026 | 2,80 | 2,85 | 2,77 | 2,79 | -0,89% | 879.289,00 |
| 21.07.2026 | 2,79 | 2,82 | 2,78 | 2,81 | 0,00% | 778.748,00 |
| 20.07.2026 | 2,80 | 2,81 | 2,75 | 2,81 | 0,72% | 580.564,00 |
| 17.07.2026 | 2,73 | 2,80 | 2,72 | 2,79 | 1,45% | 743.024,00 |
| 16.07.2026 | 2,74 | 2,82 | 2,74 | 2,75 | -0,36% | 827.955,00 |
| 15.07.2026 | 2,76 | 2,80 | 2,74 | 2,76 | 0,36% | 652.233,00 |
| 14.07.2026 | 2,76 | 2,78 | 2,73 | 2,75 | -0,36% | 540.647,00 |
| 13.07.2026 | 2,74 | 2,79 | 2,73 | 2,76 | 0,36% | 560.143,00 |
| 10.07.2026 | 2,78 | 2,78 | 2,75 | 2,75 | -1,43% | 369.371,00 |
| 09.07.2026 | 2,74 | 2,79 | 2,72 | 2,79 | 1,45% | 1.034.927,00 |
| 08.07.2026 | 2,74 | 2,76 | 2,72 | 2,75 | 0,18% | 599.205,00 |
| 07.07.2026 | 2,75 | 2,78 | 2,72 | 2,75 | -0,18% | 733.402,00 |
| 06.07.2026 | 2,85 | 2,88 | 2,75 | 2,75 | -3,85% | 808.821,00 |
| 02.07.2026 | 2,87 | 2,94 | 2,84 | 2,86 | 0,00% | 1.075.342,00 |
| 01.07.2026 | 2,78 | 2,91 | 2,78 | 2,86 | 2,88% | 1.446.703,00 |
| 30.06.2026 | 2,86 | 2,87 | 2,77 | 2,78 | -2,46% | 1.321.407,00 |
| 29.06.2026 | 2,82 | 2,86 | 2,77 | 2,85 | 1,06% | 897.368,00 |
| 26.06.2026 | 2,73 | 2,83 | 2,72 | 2,82 | 3,68% | 1.275.854,00 |
| 25.06.2026 | 2,70 | 2,73 | 2,68 | 2,72 | 0,37% | 879.334,00 |
| 24.06.2026 | 2,69 | 2,73 | 2,68 | 2,71 | 0,56% | 1.030.276,00 |
| 23.06.2026 | 2,63 | 2,71 | 2,62 | 2,70 | 1,70% | 733.447,00 |
| 22.06.2026 | 2,69 | 2,73 | 2,65 | 2,65 | -2,21% | 776.277,00 |
| 18.06.2026 | 2,70 | 2,72 | 2,63 | 2,71 | 1,12% | 1.218.244,00 |
| 17.06.2026 | 2,60 | 2,70 | 2,60 | 2,68 | 2,88% | 724.449,00 |
| 16.06.2026 | 2,63 | 2,64 | 2,57 | 2,61 | -1,33% | 932.746,00 |
| 15.06.2026 | 2,68 | 2,72 | 2,61 | 2,64 | -1,49% | 1.072.485,00 |
| 12.06.2026 | 2,75 | 2,77 | 2,68 | 2,68 | -2,55% | 865.042,00 |
| 11.06.2026 | 2,75 | 2,78 | 2,72 | 2,75 | 0,36% | 881.964,00 |
| 10.06.2026 | 2,80 | 2,84 | 2,74 | 2,74 | -1,97% | 757.627,00 |
| 09.06.2026 | 2,79 | 2,85 | 2,76 | 2,80 | 0,36% | 1.760.893,00 |
| 08.06.2026 | 2,75 | 2,81 | 2,75 | 2,79 | 1,64% | 1.209.676,00 |
| 05.06.2026 | 2,82 | 2,87 | 2,74 | 2,74 | -2,14% | 2.152.713,00 |
| 04.06.2026 | 2,71 | 2,85 | 2,71 | 2,80 | 2,94% | 1.006.124,00 |
| 03.06.2026 | 2,71 | 2,74 | 2,65 | 2,72 | -0,37% | 1.944.837,00 |
| 02.06.2026 | 2,80 | 2,82 | 2,72 | 2,73 | -3,53% | 794.209,00 |
| 01.06.2026 | 2,81 | 2,90 | 2,81 | 2,83 | -0,70% | 941.468,00 |
| 29.05.2026 | 2,84 | 2,88 | 2,80 | 2,85 | 0,71% | 1.303.330,00 |
| 28.05.2026 | 2,72 | 2,89 | 2,70 | 2,83 | 4,24% | 1.783.811,00 |
| 27.05.2026 | 2,72 | 2,76 | 2,71 | 2,72 | -0,55% | 722.566,00 |