2,740€
0,15%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 2,75 | 2,87 | 2,72 | 2,75 | 0,00% | 4.200,00 |
| 12.08.2026 | 2,67 | 2,76 | 2,64 | 2,75 | 2,81% | - |
| 11.08.2026 | 2,60 | 2,69 | 2,60 | 2,67 | 2,65% | - |
| 10.08.2026 | 2,67 | 2,70 | 2,59 | 2,60 | -2,73% | - |
| 07.08.2026 | 2,69 | 2,73 | 2,65 | 2,68 | 0,64% | - |
| 06.08.2026 | 2,36 | 2,71 | 2,30 | 2,66 | 12,76% | - |
| 05.08.2026 | 2,44 | 2,46 | 2,33 | 2,36 | -2,88% | - |
| 04.08.2026 | 2,46 | 2,49 | 2,42 | 2,43 | -1,38% | - |
| 03.08.2026 | 2,45 | 2,50 | 2,43 | 2,46 | 0,16% | - |
| 31.07.2026 | 2,51 | 2,53 | 2,44 | 2,46 | -2,07% | 10.400,00 |
| 30.07.2026 | 2,50 | 2,52 | 2,49 | 2,51 | 0,32% | - |
| 29.07.2026 | 2,50 | 2,52 | 2,48 | 2,50 | 0,32% | - |
| 28.07.2026 | 2,52 | 2,52 | 2,49 | 2,50 | -0,99% | - |
| 27.07.2026 | 2,47 | 2,53 | 2,43 | 2,52 | 2,11% | - |
| 24.07.2026 | 2,41 | 2,49 | 2,39 | 2,47 | 2,62% | - |
| 23.07.2026 | 2,40 | 2,47 | 2,38 | 2,41 | -1,47% | - |
| 22.07.2026 | 2,46 | 2,49 | 2,43 | 2,44 | -0,81% | - |
| 21.07.2026 | 2,46 | 2,47 | 2,44 | 2,46 | 0,49% | 440,00 |
| 20.07.2026 | 2,40 | 2,46 | 2,38 | 2,45 | 0,25% | - |
| 17.07.2026 | 2,37 | 2,44 | 2,35 | 2,44 | 1,03% | - |
| 16.07.2026 | 2,37 | 2,46 | 2,35 | 2,42 | 0,54% | - |
| 15.07.2026 | 2,38 | 2,45 | 2,36 | 2,41 | -0,29% | - |
| 14.07.2026 | 2,39 | 2,42 | 2,36 | 2,41 | -0,41% | 2.500,00 |
| 13.07.2026 | 2,38 | 2,44 | 2,36 | 2,42 | 0,37% | - |
| 10.07.2026 | 2,40 | 2,44 | 2,37 | 2,41 | -0,94% | - |
| 09.07.2026 | 2,38 | 2,44 | 2,36 | 2,44 | 1,00% | - |
| 08.07.2026 | 2,38 | 2,42 | 2,34 | 2,41 | 0,33% | - |
| 07.07.2026 | 2,39 | 2,43 | 2,36 | 2,40 | -0,17% | - |
| 06.07.2026 | 2,49 | 2,52 | 2,41 | 2,41 | -0,41% | - |
| 03.07.2026 | 2,47 | 2,55 | 2,40 | 2,42 | -3,20% | - |
| 02.07.2026 | 2,46 | 2,57 | 2,44 | 2,50 | -0,12% | - |
| 01.07.2026 | 2,41 | 2,54 | 2,38 | 2,50 | 3,01% | - |
| 30.06.2026 | 2,47 | 2,51 | 2,42 | 2,43 | -2,84% | - |
| 29.06.2026 | 2,44 | 2,51 | 2,41 | 2,50 | 2,63% | - |
| 26.06.2026 | 2,36 | 2,45 | 2,33 | 2,44 | 1,63% | - |
| 25.06.2026 | 2,36 | 2,40 | 2,24 | 2,40 | -0,17% | - |
| 24.06.2026 | 2,34 | 2,41 | 2,29 | 2,40 | 1,27% | - |
| 23.06.2026 | 2,30 | 2,38 | 2,26 | 2,37 | 2,07% | 1.144,00 |
| 22.06.2026 | 2,34 | 2,38 | 2,31 | 2,32 | -0,77% | - |
| 19.06.2026 | 2,34 | 2,38 | 2,32 | 2,34 | 0,09% | - |
| 18.06.2026 | 2,31 | 2,39 | 2,28 | 2,34 | 0,43% | - |
| 17.06.2026 | 2,21 | 2,33 | 2,21 | 2,33 | 3,74% | - |
| 16.06.2026 | 2,25 | 2,29 | 2,22 | 2,24 | -1,32% | - |
| 15.06.2026 | 2,32 | 2,35 | 2,25 | 2,27 | -2,07% | - |
| 12.06.2026 | 2,35 | 2,40 | 2,32 | 2,32 | -2,48% | - |
| 11.06.2026 | 2,37 | 2,40 | 2,34 | 2,38 | 0,13% | - |
| 10.06.2026 | 2,39 | 2,45 | 2,38 | 2,38 | -1,94% | - |
| 09.06.2026 | 2,38 | 2,47 | 2,37 | 2,43 | 0,37% | - |
| 08.06.2026 | 2,36 | 2,44 | 2,34 | 2,42 | 1,00% | - |
| 05.06.2026 | 2,39 | 2,47 | 2,37 | 2,39 | -1,08% | - |
| 04.06.2026 | 2,32 | 2,45 | 2,29 | 2,42 | 3,55% | - |
| 03.06.2026 | 2,32 | 2,36 | 2,32 | 2,34 | -0,64% | - |
| 02.06.2026 | 2,40 | 2,44 | 2,34 | 2,35 | -3,57% | - |
| 01.06.2026 | 2,41 | 2,49 | 2,39 | 2,44 | -0,12% | - |
| 29.05.2026 | 2,43 | 2,47 | 2,41 | 2,44 | 0,08% | 12.000,00 |
| 28.05.2026 | 2,32 | 2,49 | 2,31 | 2,44 | 4,41% | - |
| 27.05.2026 | 2,32 | 2,37 | 2,32 | 2,34 | -0,72% | 27,00 |
| 26.05.2026 | 2,34 | 2,39 | 2,31 | 2,35 | -1,47% | 80.377,00 |
| 25.05.2026 | 2,34 | 2,41 | 2,34 | 2,39 | 1,36% | - |
| 22.05.2026 | 2,32 | 2,37 | 2,30 | 2,36 | 0,00% | - |
| 21.05.2026 | 2,25 | 2,37 | 2,23 | 2,36 | 2,35% | - |
| 20.05.2026 | 2,24 | 2,30 | 2,23 | 2,30 | 2,09% | - |
| 19.05.2026 | 2,23 | 2,27 | 2,21 | 2,25 | 0,71% | - |
| 18.05.2026 | 2,25 | 2,26 | 2,22 | 2,24 | -0,71% | - |
| 15.05.2026 | 2,31 | 2,38 | 2,22 | 2,25 | -4,21% | 48.400,00 |
| 14.05.2026 | 2,31 | 2,37 | 2,29 | 2,35 | 1,03% | - |
| 13.05.2026 | 2,34 | 2,38 | 2,32 | 2,33 | -1,15% | 13.200,00 |
| 12.05.2026 | 2,28 | 2,40 | 2,27 | 2,36 | 1,33% | 28.550,00 |
| 11.05.2026 | 2,15 | 2,49 | 2,14 | 2,33 | 8,04% | 13.545,00 |
| 08.05.2026 | 2,17 | 2,22 | 2,15 | 2,15 | -1,96% | - |
| 07.05.2026 | 2,21 | 2,27 | 2,18 | 2,20 | -2,10% | - |
| 06.05.2026 | 2,23 | 2,27 | 2,22 | 2,24 | -0,53% | - |
| 05.05.2026 | 2,25 | 2,31 | 2,24 | 2,25 | -0,79% | - |
| 04.05.2026 | 2,22 | 2,31 | 2,20 | 2,27 | -0,39% | - |
| 30.04.2026 | 2,19 | 2,28 | 2,19 | 2,28 | 3,03% | 49.000,00 |
| 29.04.2026 | 2,24 | 2,26 | 2,19 | 2,21 | -1,95% | - |
| 28.04.2026 | 2,28 | 2,31 | 2,25 | 2,26 | -2,04% | - |
| 27.04.2026 | 2,24 | 2,32 | 2,24 | 2,31 | 1,01% | - |
| 24.04.2026 | 2,22 | 2,29 | 2,18 | 2,28 | 2,79% | 3.816,00 |
| 23.04.2026 | 2,43 | 2,61 | 2,20 | 2,22 | -7,69% | - |
| 22.04.2026 | 2,31 | 2,76 | 2,30 | 2,41 | 3,66% | - |
| 21.04.2026 | 2,32 | 2,36 | 2,29 | 2,32 | -0,85% | 720,00 |
| 20.04.2026 | 2,26 | 2,36 | 2,26 | 2,34 | 2,45% | - |
| 17.04.2026 | 2,26 | 2,33 | 2,25 | 2,28 | -0,35% | - |
| 16.04.2026 | 2,28 | 2,31 | 2,26 | 2,29 | -0,65% | - |
| 15.04.2026 | 2,16 | 2,32 | 2,16 | 2,31 | 5,20% | - |
| 14.04.2026 | 2,18 | 2,21 | 2,15 | 2,19 | -0,23% | - |
| 13.04.2026 | 2,19 | 2,21 | 2,16 | 2,20 | -0,18% | 14.355,00 |
| 10.04.2026 | 2,15 | 2,20 | 2,15 | 2,20 | 0,78% | - |
| 09.04.2026 | 2,15 | 2,19 | 2,14 | 2,19 | 0,41% | - |
| 08.04.2026 | 2,15 | 2,24 | 2,15 | 2,18 | -0,09% | - |
| 07.04.2026 | 2,21 | 2,24 | 2,17 | 2,18 | -0,77% | 3.400,00 |
| 02.04.2026 | 2,15 | 2,22 | 2,13 | 2,20 | 1,53% | 7.800,00 |
| 01.04.2026 | 2,15 | 2,20 | 2,15 | 2,16 | -0,46% | - |
| 31.03.2026 | 2,11 | 2,20 | 2,11 | 2,17 | 2,21% | - |
| 30.03.2026 | 2,15 | 2,20 | 2,10 | 2,13 | -1,57% | - |
| 27.03.2026 | 2,18 | 2,21 | 2,14 | 2,16 | -1,64% | - |
| 26.03.2026 | 2,25 | 2,29 | 2,18 | 2,20 | -3,73% | - |
| 25.03.2026 | 2,14 | 2,30 | 2,12 | 2,28 | 4,11% | 22.400,00 |
| 24.03.2026 | 2,16 | 2,22 | 2,11 | 2,19 | 1,48% | - |