2,241€
-1,10%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,36 | 2,37 | 2,27 | 2,27 | -5,15% | 360,00 |
| 30.09.2025 | 2,51 | 2,55 | 2,33 | 2,39 | -4,90% | - |
| 29.09.2025 | 2,28 | 2,69 | 2,28 | 2,51 | 12,14% | 20.147,00 |
| 26.09.2025 | 2,25 | 2,27 | 2,24 | 2,24 | 0,72% | 2.000,00 |
| 25.09.2025 | 2,31 | 2,32 | 2,22 | 2,22 | -2,54% | 200,00 |
| 24.09.2025 | 2,24 | 2,35 | 2,23 | 2,28 | 5,75% | 100,00 |
| 23.09.2025 | 2,20 | 2,26 | 2,16 | 2,16 | -1,91% | - |
| 22.09.2025 | 2,23 | 2,24 | 2,19 | 2,20 | -2,48% | - |
| 19.09.2025 | 2,26 | 2,30 | 2,23 | 2,26 | 0,62% | - |
| 18.09.2025 | 2,19 | 2,30 | 2,17 | 2,24 | 2,75% | - |
| 17.09.2025 | 2,18 | 2,27 | 2,16 | 2,18 | 1,58% | - |
| 16.09.2025 | 2,17 | 2,21 | 2,14 | 2,15 | -2,19% | - |
| 15.09.2025 | 2,16 | 2,20 | 2,13 | 2,20 | 1,76% | - |
| 12.09.2025 | 2,20 | 2,23 | 2,15 | 2,16 | 0,56% | 400,00 |
| 11.09.2025 | 2,16 | 2,24 | 2,15 | 2,15 | -1,69% | 150,00 |
| 10.09.2025 | 2,18 | 2,22 | 2,15 | 2,18 | 2,49% | - |
| 09.09.2025 | 2,11 | 2,20 | 2,09 | 2,13 | 0,95% | 500,00 |
| 08.09.2025 | 2,14 | 2,16 | 2,10 | 2,11 | -1,03% | - |
| 05.09.2025 | 2,15 | 2,19 | 2,12 | 2,13 | 0,19% | 444,00 |
| 04.09.2025 | 2,17 | 2,19 | 2,13 | 2,13 | -0,75% | 31,00 |
| 03.09.2025 | 2,15 | 2,17 | 2,12 | 2,14 | -0,09% | 4.500,00 |
| 02.09.2025 | 2,22 | 2,28 | 2,12 | 2,15 | -0,92% | 3.459,00 |
| 01.09.2025 | 2,21 | 2,22 | 2,17 | 2,17 | -3,39% | - |
| 29.08.2025 | 2,22 | 2,27 | 2,15 | 2,24 | 1,91% | 50,00 |
| 28.08.2025 | 2,20 | 2,31 | 2,18 | 2,20 | 0,18% | - |
| 27.08.2025 | 2,19 | 2,23 | 2,17 | 2,20 | 0,09% | - |
| 26.08.2025 | 2,23 | 2,25 | 2,16 | 2,19 | -1,44% | - |
| 25.08.2025 | 2,22 | 2,29 | 2,20 | 2,23 | 0,13% | - |
| 22.08.2025 | 2,21 | 2,25 | 2,19 | 2,22 | 0,95% | - |
| 21.08.2025 | 2,08 | 2,20 | 2,06 | 2,20 | 6,27% | - |
| 20.08.2025 | 2,13 | 2,14 | 2,05 | 2,07 | -2,54% | 2.400,00 |
| 19.08.2025 | 2,17 | 2,19 | 2,09 | 2,13 | -1,76% | - |
| 18.08.2025 | 2,04 | 2,20 | 2,03 | 2,16 | 6,60% | - |
| 15.08.2025 | 2,15 | 2,22 | 2,03 | 2,03 | -6,02% | - |
| 14.08.2025 | 2,25 | 2,27 | 2,15 | 2,16 | -3,74% | - |
| 13.08.2025 | 2,20 | 2,27 | 2,17 | 2,24 | 2,09% | 4.500,00 |
| 12.08.2025 | 2,36 | 2,38 | 2,13 | 2,20 | -3,98% | 2.500,00 |
| 11.08.2025 | 2,15 | 2,48 | 2,07 | 2,29 | 15,61% | 24.944,00 |
| 08.08.2025 | 1,95 | 2,13 | 1,90 | 1,98 | 1,85% | 4.691,00 |
| 07.08.2025 | 1,80 | 2,01 | 1,80 | 1,94 | 7,64% | 4.200,00 |
| 06.08.2025 | 1,79 | 1,81 | 1,76 | 1,81 | 1,23% | - |
| 05.08.2025 | 1,75 | 1,79 | 1,74 | 1,78 | 1,88% | - |
| 04.08.2025 | 1,68 | 1,75 | 1,67 | 1,75 | 4,66% | 330,00 |
| 01.08.2025 | 1,73 | 1,74 | 1,67 | 1,67 | -3,35% | 930,00 |
| 31.07.2025 | 1,74 | 1,77 | 1,72 | 1,73 | -0,86% | - |
| 30.07.2025 | 1,74 | 1,78 | 1,74 | 1,75 | 0,58% | 3.409,00 |
| 29.07.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -2,58% | - |
| 28.07.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 1,83% | - |
| 25.07.2025 | 1,76 | 1,78 | 1,73 | 1,75 | -0,34% | - |
| 24.07.2025 | 1,77 | 1,80 | 1,75 | 1,76 | -1,35% | - |
| 23.07.2025 | 1,84 | 1,86 | 1,77 | 1,78 | -2,47% | 34.850,00 |
| 22.07.2025 | 1,78 | 1,84 | 1,77 | 1,83 | 2,30% | - |
| 21.07.2025 | 1,73 | 1,78 | 1,70 | 1,78 | 3,42% | - |
| 18.07.2025 | 1,76 | 1,78 | 1,72 | 1,73 | -2,16% | - |
| 17.07.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 1,79% | - |
| 16.07.2025 | 1,74 | 1,76 | 1,72 | 1,73 | -0,29% | - |
| 15.07.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -1,86% | - |
| 14.07.2025 | 1,78 | 1,82 | 1,77 | 1,77 | -1,28% | - |
| 11.07.2025 | 1,79 | 1,83 | 1,77 | 1,79 | -0,39% | - |
| 10.07.2025 | 1,77 | 1,84 | 1,76 | 1,80 | 1,18% | - |
| 09.07.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 0,51% | 1.000,00 |
| 08.07.2025 | 1,74 | 1,79 | 1,74 | 1,77 | 1,96% | - |
| 07.07.2025 | 1,73 | 1,78 | 1,72 | 1,74 | 0,52% | - |
| 04.07.2025 | 1,73 | 1,73 | 1,70 | 1,73 | -0,52% | 500,00 |
| 03.07.2025 | 1,70 | 1,76 | 1,69 | 1,74 | 2,66% | - |
| 02.07.2025 | 1,64 | 1,71 | 1,60 | 1,69 | 3,55% | - |
| 01.07.2025 | 1,62 | 1,65 | 1,60 | 1,63 | 0,43% | - |
| 30.06.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 0,43% | 2.750,00 |
| 27.06.2025 | 1,64 | 1,65 | 1,62 | 1,62 | -1,04% | - |
| 26.06.2025 | 1,62 | 1,64 | 1,60 | 1,64 | 0,62% | - |
| 25.06.2025 | 1,63 | 1,65 | 1,62 | 1,63 | -0,37% | 200,00 |
| 24.06.2025 | 1,61 | 1,65 | 1,60 | 1,63 | 1,30% | 59.074,00 |
| 23.06.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -0,56% | 700,00 |
| 20.06.2025 | 1,65 | 1,67 | 1,62 | 1,62 | -2,23% | - |
| 19.06.2025 | 1,67 | 1,67 | 1,63 | 1,66 | -0,72% | - |
| 18.06.2025 | 1,66 | 1,67 | 1,62 | 1,67 | 0,60% | - |
| 17.06.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,96% | - |
| 16.06.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,48% | - |
| 13.06.2025 | 1,72 | 1,73 | 1,67 | 1,67 | -2,80% | - |
| 12.06.2025 | 1,71 | 1,73 | 1,69 | 1,72 | 0,18% | 96,00 |
| 11.06.2025 | 1,71 | 1,75 | 1,71 | 1,71 | 0,06% | - |
| 10.06.2025 | 1,71 | 1,73 | 1,69 | 1,71 | 0,00% | 400,00 |
| 09.06.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -1,78% | - |
| 06.06.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 4,00% | 12.000,00 |
| 05.06.2025 | 1,69 | 1,71 | 1,67 | 1,68 | -1,24% | 1.200,00 |
| 04.06.2025 | 1,70 | 1,72 | 1,67 | 1,70 | -0,35% | 2.599,00 |
| 03.06.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,67% | - |
| 02.06.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -3,79% | 36.010,00 |
| 30.05.2025 | 1,80 | 1,82 | 1,74 | 1,74 | -3,28% | - |
| 29.05.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 0,78% | - |
| 28.05.2025 | 1,77 | 1,79 | 1,75 | 1,79 | 0,85% | - |
| 27.05.2025 | 1,80 | 1,82 | 1,77 | 1,77 | -1,50% | - |
| 26.05.2025 | 1,79 | 1,84 | 1,77 | 1,80 | 0,79% | - |
| 23.05.2025 | 1,81 | 1,83 | 1,76 | 1,78 | -1,65% | - |
| 22.05.2025 | 1,83 | 1,84 | 1,81 | 1,81 | -0,66% | - |
| 21.05.2025 | 1,85 | 1,88 | 1,81 | 1,83 | -1,78% | - |
| 20.05.2025 | 1,84 | 1,90 | 1,83 | 1,86 | 1,09% | - |
| 19.05.2025 | 1,90 | 1,91 | 1,83 | 1,84 | -4,02% | 3.000,00 |
| 16.05.2025 | 1,86 | 1,92 | 1,85 | 1,92 | 2,68% | 2.040,00 |
| 15.05.2025 | 1,84 | 1,88 | 1,82 | 1,87 | 0,81% | 3.000,00 |