1,761€
-0,84%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,78 | 1,81 | 1,76 | 1,76 | -0,73% | 4.000,00 |
| 08.05.2025 | 1,63 | 1,81 | 1,63 | 1,78 | 8,82% | 68,00 |
| 07.05.2025 | 1,63 | 1,66 | 1,62 | 1,63 | 0,62% | 14.700,00 |
| 06.05.2025 | 1,67 | 1,68 | 1,62 | 1,62 | -3,45% | - |
| 05.05.2025 | 1,62 | 1,68 | 1,60 | 1,68 | 3,00% | 5.000,00 |
| 02.05.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -1,92% | - |
| 30.04.2025 | 1,63 | 1,69 | 1,59 | 1,66 | 2,09% | - |
| 29.04.2025 | 1,61 | 1,65 | 1,59 | 1,63 | 1,43% | - |
| 28.04.2025 | 1,57 | 1,61 | 1,56 | 1,61 | 1,71% | - |
| 25.04.2025 | 1,63 | 1,65 | 1,58 | 1,58 | -3,07% | - |
| 24.04.2025 | 1,58 | 1,63 | 1,57 | 1,63 | 2,84% | 1.860,00 |
| 23.04.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 2,59% | - |
| 22.04.2025 | 1,51 | 1,55 | 1,51 | 1,55 | -1,02% | - |
| 17.04.2025 | 1,57 | 1,58 | 1,50 | 1,56 | 0,77% | - |
| 16.04.2025 | 1,50 | 1,60 | 1,49 | 1,55 | 1,91% | - |
| 15.04.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,13% | - |
| 14.04.2025 | 1,55 | 1,56 | 1,49 | 1,52 | -0,26% | - |
| 11.04.2025 | 1,50 | 1,52 | 1,46 | 1,52 | 1,67% | - |
| 10.04.2025 | 1,56 | 1,57 | 1,45 | 1,50 | -4,53% | 90,00 |
| 09.04.2025 | 1,45 | 1,59 | 1,43 | 1,57 | 6,31% | - |
| 08.04.2025 | 1,55 | 1,57 | 1,46 | 1,48 | -3,85% | 3.000,00 |
| 07.04.2025 | 1,55 | 1,57 | 1,40 | 1,53 | -2,11% | 15.054,00 |
| 04.04.2025 | 1,61 | 1,61 | 1,52 | 1,57 | -3,21% | 28.090,00 |
| 03.04.2025 | 1,67 | 1,68 | 1,60 | 1,62 | -3,23% | 2.000,00 |
| 02.04.2025 | 1,66 | 1,67 | 1,64 | 1,67 | 1,09% | - |
| 01.04.2025 | 1,67 | 1,71 | 1,65 | 1,66 | -1,90% | - |
| 31.03.2025 | 1,65 | 1,69 | 1,60 | 1,69 | 2,06% | - |
| 28.03.2025 | 1,70 | 1,71 | 1,64 | 1,65 | -2,42% | 200,00 |
| 27.03.2025 | 1,67 | 1,70 | 1,65 | 1,69 | 0,89% | 1.050,00 |
| 26.03.2025 | 1,70 | 1,71 | 1,65 | 1,68 | -2,10% | 2.580,00 |
| 25.03.2025 | 1,74 | 1,74 | 1,69 | 1,72 | -0,41% | - |
| 24.03.2025 | 1,67 | 1,74 | 1,67 | 1,72 | 2,62% | 3.200,00 |
| 21.03.2025 | 1,68 | 1,71 | 1,65 | 1,68 | -1,29% | - |
| 20.03.2025 | 1,70 | 1,72 | 1,67 | 1,70 | -0,12% | 2.900,00 |
| 19.03.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,41% | 2.000,00 |
| 18.03.2025 | 1,74 | 1,75 | 1,70 | 1,71 | -1,78% | 2.000,00 |
| 17.03.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 0,69% | 160,00 |
| 14.03.2025 | 1,74 | 1,74 | 1,70 | 1,73 | 0,29% | - |
| 13.03.2025 | 1,74 | 1,75 | 1,72 | 1,72 | -0,23% | - |
| 12.03.2025 | 1,75 | 1,78 | 1,72 | 1,73 | -0,52% | - |
| 11.03.2025 | 1,78 | 1,79 | 1,71 | 1,74 | -2,31% | - |
| 10.03.2025 | 1,83 | 1,84 | 1,75 | 1,78 | -2,90% | 3.000,00 |
| 07.03.2025 | 1,86 | 1,87 | 1,83 | 1,83 | -2,03% | 710,00 |
| 06.03.2025 | 1,88 | 1,90 | 1,83 | 1,87 | -0,95% | 399,00 |
| 05.03.2025 | 1,90 | 1,92 | 1,85 | 1,89 | -1,20% | - |
| 04.03.2025 | 1,88 | 1,92 | 1,83 | 1,91 | 1,27% | 1.660,00 |
| 03.03.2025 | 1,97 | 1,98 | 1,88 | 1,89 | -4,94% | 420,00 |
| 28.02.2025 | 1,91 | 1,99 | 1,87 | 1,98 | 3,44% | 800,00 |
| 27.02.2025 | 1,77 | 1,95 | 1,76 | 1,92 | 8,37% | 4.000,00 |
| 26.02.2025 | 1,81 | 1,83 | 1,77 | 1,77 | -1,83% | - |
| 25.02.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -1,53% | 20.556,00 |
| 24.02.2025 | 1,87 | 1,90 | 1,82 | 1,83 | -2,61% | - |
| 21.02.2025 | 1,86 | 1,90 | 1,85 | 1,88 | 1,46% | - |
| 20.02.2025 | 1,88 | 1,88 | 1,83 | 1,85 | -1,75% | - |
| 19.02.2025 | 1,87 | 1,91 | 1,84 | 1,89 | 1,24% | - |
| 18.02.2025 | 1,88 | 1,91 | 1,85 | 1,86 | -0,85% | 160,00 |
| 17.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,27% | - |
| 14.02.2025 | 1,91 | 1,94 | 1,87 | 1,87 | -1,78% | 980,00 |
| 13.02.2025 | 1,90 | 1,95 | 1,89 | 1,91 | -0,16% | - |
| 12.02.2025 | 1,90 | 1,92 | 1,88 | 1,91 | 0,74% | - |
| 11.02.2025 | 1,91 | 1,95 | 1,86 | 1,90 | -0,52% | 820,00 |
| 10.02.2025 | 1,88 | 1,92 | 1,85 | 1,91 | 1,71% | - |
| 07.02.2025 | 1,94 | 1,96 | 1,86 | 1,87 | -3,40% | 2.500,00 |
| 06.02.2025 | 1,98 | 2,03 | 1,94 | 1,94 | -1,32% | 12,00 |
| 05.02.2025 | 1,79 | 2,03 | 1,78 | 1,97 | 8,98% | 3.350,00 |
| 04.02.2025 | 1,79 | 1,83 | 1,79 | 1,80 | 0,61% | - |
| 03.02.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -1,86% | - |
| 31.01.2025 | 1,86 | 1,88 | 1,81 | 1,83 | -1,24% | - |
| 30.01.2025 | 1,81 | 1,87 | 1,81 | 1,85 | 2,15% | - |
| 29.01.2025 | 1,81 | 1,83 | 1,79 | 1,81 | 0,22% | - |
| 28.01.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,50% | - |
| 27.01.2025 | 1,82 | 1,82 | 1,78 | 1,80 | -0,44% | 330,00 |
| 24.01.2025 | 1,85 | 1,86 | 1,81 | 1,81 | -2,27% | 6.000,00 |
| 23.01.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 0,49% | - |
| 22.01.2025 | 1,87 | 1,89 | 1,84 | 1,84 | -1,50% | - |
| 21.01.2025 | 1,90 | 1,94 | 1,87 | 1,87 | -2,35% | 1.400,00 |
| 20.01.2025 | 1,93 | 1,95 | 1,89 | 1,91 | -1,04% | 2.104,00 |
| 17.01.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 0,73% | 2.344,00 |
| 16.01.2025 | 1,93 | 1,94 | 1,89 | 1,92 | -0,52% | 3.500,00 |
| 15.01.2025 | 1,90 | 1,95 | 1,90 | 1,93 | 1,58% | - |
| 14.01.2025 | 1,91 | 1,91 | 1,88 | 1,90 | -0,32% | - |
| 13.01.2025 | 1,92 | 1,95 | 1,90 | 1,90 | -1,24% | 1.260,00 |
| 10.01.2025 | 1,90 | 1,97 | 1,85 | 1,93 | 0,26% | - |
| 09.01.2025 | 1,97 | 1,97 | 1,90 | 1,92 | -2,04% | - |
| 08.01.2025 | 1,95 | 1,97 | 1,91 | 1,96 | 0,77% | - |
| 07.01.2025 | 1,95 | 1,98 | 1,92 | 1,95 | -0,10% | - |
| 06.01.2025 | 2,01 | 2,05 | 1,95 | 1,95 | -3,18% | - |
| 03.01.2025 | 2,01 | 2,04 | 1,97 | 2,01 | 0,55% | 80,00 |
| 02.01.2025 | 1,96 | 2,03 | 1,94 | 2,00 | 5,70% | 300,00 |
| 30.12.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 0,05% | - |
| 27.12.2024 | 1,93 | 1,95 | 1,88 | 1,89 | -1,71% | 4.076,00 |
| 23.12.2024 | 1,87 | 1,96 | 1,82 | 1,93 | 2,77% | 17.039,00 |
| 20.12.2024 | 1,81 | 1,88 | 1,79 | 1,88 | 3,08% | 600,00 |
| 19.12.2024 | 1,83 | 1,87 | 1,82 | 1,82 | -0,49% | - |
| 18.12.2024 | 1,86 | 1,91 | 1,82 | 1,83 | -1,93% | 570,00 |
| 17.12.2024 | 1,83 | 1,88 | 1,82 | 1,86 | 1,75% | 4.198,00 |
| 16.12.2024 | 1,85 | 1,90 | 1,83 | 1,83 | -0,11% | 1.400,00 |
| 13.12.2024 | 1,87 | 1,90 | 1,81 | 1,83 | -2,29% | 3.000,00 |
| 12.12.2024 | 1,86 | 1,89 | 1,83 | 1,88 | 0,70% | 870,00 |
| 11.12.2024 | 1,91 | 1,92 | 1,85 | 1,86 | -2,15% | 10.500,00 |