1,764€
-2,46%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,82 | 1,82 | 1,77 | 1,79 | -0,77% | 9.574,00 |
| 08.05.2025 | 1,65 | 1,81 | 1,65 | 1,81 | 12,09% | 6.536,00 |
| 07.05.2025 | 1,66 | 1,66 | 1,53 | 1,61 | -0,62% | 13.341,00 |
| 06.05.2025 | 1,70 | 1,70 | 1,58 | 1,62 | 0,19% | 2.742,00 |
| 05.05.2025 | 1,61 | 1,62 | 1,58 | 1,62 | 0,06% | 30.714,00 |
| 02.05.2025 | 1,69 | 1,69 | 1,62 | 1,62 | -1,88% | 1.095,00 |
| 30.04.2025 | 1,67 | 1,67 | 1,59 | 1,65 | 1,29% | 1.385,00 |
| 29.04.2025 | 1,64 | 1,64 | 1,58 | 1,63 | 2,26% | 776,00 |
| 28.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | 500,00 |
| 25.04.2025 | 1,66 | 1,70 | 1,60 | 1,60 | -1,60% | 17.171,00 |
| 24.04.2025 | 1,54 | 1,63 | 1,54 | 1,62 | 3,18% | 1.843,00 |
| 23.04.2025 | 1,54 | 1,59 | 1,54 | 1,57 | 4,93% | 1.090,00 |
| 22.04.2025 | 1,56 | 1,59 | 1,50 | 1,50 | -1,51% | 6.744,00 |
| 17.04.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -2,37% | 10.054,00 |
| 16.04.2025 | 1,46 | 1,56 | 1,41 | 1,56 | 2,77% | 5.116,00 |
| 15.04.2025 | 1,56 | 1,56 | 1,52 | 1,52 | 2,29% | 1.338,00 |
| 14.04.2025 | 1,57 | 1,57 | 1,48 | 1,48 | -0,87% | 15.815,00 |
| 11.04.2025 | 1,51 | 1,51 | 1,45 | 1,50 | -0,20% | 6.647,00 |
| 10.04.2025 | 1,54 | 1,59 | 1,50 | 1,50 | 0,00% | 6.211,00 |
| 09.04.2025 | 1,46 | 1,50 | 1,44 | 1,50 | 0,00% | 5.348,00 |
| 08.04.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -0,79% | 720,00 |
| 07.04.2025 | 1,51 | 1,55 | 1,30 | 1,51 | -1,24% | 28.979,00 |
| 04.04.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -4,31% | 27.757,00 |
| 03.04.2025 | 1,66 | 1,66 | 1,59 | 1,60 | -2,68% | 12.158,00 |
| 02.04.2025 | 1,64 | 1,70 | 1,62 | 1,64 | 0,06% | 1.201,00 |
| 01.04.2025 | 1,69 | 1,69 | 1,64 | 1,64 | 0,80% | 9.935,00 |
| 31.03.2025 | 1,61 | 1,69 | 1,58 | 1,63 | 0,12% | 17.677,00 |
| 28.03.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -1,39% | 4.788,00 |
| 27.03.2025 | 1,64 | 1,70 | 1,64 | 1,65 | 0,06% | 952,00 |
| 26.03.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -1,90% | 4.101,00 |
| 25.03.2025 | 1,70 | 1,78 | 1,68 | 1,68 | -4,43% | 3.081,00 |
| 24.03.2025 | 1,64 | 1,76 | 1,64 | 1,76 | 2,50% | 5.015,00 |
| 21.03.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 0,23% | 2.769,00 |
| 20.03.2025 | 1,68 | 1,76 | 1,65 | 1,71 | 0,71% | 5.256,00 |
| 19.03.2025 | 1,69 | 1,76 | 1,68 | 1,70 | 1,01% | 2.830,00 |
| 18.03.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -1,23% | 1.724,00 |
| 17.03.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -2,79% | 4.186,00 |
| 14.03.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,51% | 253,00 |
| 13.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,12% | 900,00 |
| 12.03.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,16% | 2.405,00 |
| 11.03.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,06% | 8.970,00 |
| 10.03.2025 | 1,79 | 1,81 | 1,75 | 1,75 | -3,85% | 9.912,00 |
| 07.03.2025 | 1,82 | 1,90 | 1,81 | 1,82 | 0,50% | 3.278,00 |
| 06.03.2025 | 1,86 | 1,91 | 1,81 | 1,81 | -1,69% | 2.392,00 |
| 05.03.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -3,36% | 2.935,00 |
| 04.03.2025 | 1,84 | 1,94 | 1,82 | 1,90 | 2,70% | 19.353,00 |
| 03.03.2025 | 1,98 | 1,98 | 1,85 | 1,85 | -7,30% | 5.459,00 |
| 28.02.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 9,59% | 10.715,00 |
| 27.02.2025 | 1,86 | 1,88 | 1,82 | 1,82 | 4,23% | 5.073,00 |
| 26.02.2025 | 1,76 | 1,78 | 1,75 | 1,75 | -4,63% | 2.937,00 |
| 25.02.2025 | 1,87 | 1,87 | 1,79 | 1,84 | 0,55% | 2.951,00 |
| 24.02.2025 | 1,91 | 1,91 | 1,82 | 1,83 | -0,60% | 2.308,00 |
| 21.02.2025 | 1,89 | 1,90 | 1,82 | 1,84 | 0,88% | 4.153,00 |
| 20.02.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -2,88% | 1.514,00 |
| 19.02.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 2,74% | 353,00 |
| 18.02.2025 | 1,84 | 1,86 | 1,81 | 1,82 | -0,76% | 1.773,00 |
| 17.02.2025 | 1,84 | 1,92 | 1,84 | 1,84 | -1,02% | 2.381,00 |
| 14.02.2025 | 1,87 | 1,90 | 1,85 | 1,86 | -1,85% | 723,00 |
| 13.02.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 1,28% | 1.373,00 |
| 12.02.2025 | 1,86 | 1,93 | 1,86 | 1,87 | -2,66% | 5.330,00 |
| 11.02.2025 | 1,83 | 1,92 | 1,83 | 1,92 | 2,40% | 11.865,00 |
| 10.02.2025 | 1,82 | 1,97 | 1,82 | 1,87 | 0,43% | 4.274,00 |
| 07.02.2025 | 2,02 | 2,02 | 1,85 | 1,87 | -4,11% | 25.835,00 |
| 06.02.2025 | 2,07 | 2,07 | 1,95 | 1,95 | -3,09% | 15.243,00 |
| 05.02.2025 | 1,83 | 2,03 | 1,82 | 2,01 | 13,51% | 32.694,00 |
| 04.02.2025 | 1,75 | 1,80 | 1,75 | 1,77 | -0,79% | 2.795,00 |
| 03.02.2025 | 1,89 | 1,89 | 1,75 | 1,78 | -1,49% | 8.578,00 |
| 31.01.2025 | 1,82 | 1,90 | 1,81 | 1,81 | -0,98% | 3.900,00 |
| 30.01.2025 | 1,80 | 1,85 | 1,80 | 1,83 | 3,45% | 4.211,00 |
| 29.01.2025 | 1,77 | 1,85 | 1,77 | 1,77 | -1,51% | 9.532,00 |
| 28.01.2025 | 1,84 | 1,84 | 1,77 | 1,79 | -0,94% | 4.388,00 |
| 27.01.2025 | 1,80 | 1,86 | 1,77 | 1,81 | -1,47% | 5.348,00 |
| 24.01.2025 | 1,81 | 1,89 | 1,79 | 1,84 | 0,71% | 1.165,00 |
| 23.01.2025 | 1,88 | 1,88 | 1,78 | 1,83 | -2,51% | 9.761,00 |
| 22.01.2025 | 1,85 | 1,87 | 1,82 | 1,87 | -0,95% | 3.481,00 |
| 21.01.2025 | 1,95 | 1,96 | 1,84 | 1,89 | -2,22% | 1.306,00 |
| 20.01.2025 | 1,97 | 1,97 | 1,89 | 1,93 | 1,05% | 9.305,00 |
| 17.01.2025 | 1,95 | 1,97 | 1,87 | 1,91 | 0,95% | 3.535,00 |
| 16.01.2025 | 1,88 | 1,94 | 1,87 | 1,90 | -0,52% | 3.824,00 |
| 15.01.2025 | 1,93 | 1,94 | 1,86 | 1,91 | 1,93% | 6.564,00 |
| 14.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,51% | 185,00 |
| 13.01.2025 | 1,89 | 1,95 | 1,89 | 1,94 | 3,86% | 6.368,00 |
| 10.01.2025 | 1,86 | 1,90 | 1,86 | 1,87 | -1,27% | 1.765,00 |
| 09.01.2025 | 1,93 | 1,93 | 1,88 | 1,89 | -0,68% | 2.055,00 |
| 08.01.2025 | 1,99 | 1,99 | 1,90 | 1,90 | -0,63% | 3.665,00 |
| 07.01.2025 | 1,99 | 1,99 | 1,91 | 1,91 | -2,05% | 1.308,00 |
| 06.01.2025 | 2,04 | 2,07 | 1,95 | 1,95 | -4,12% | 5.834,00 |
| 03.01.2025 | 1,97 | 2,06 | 1,94 | 2,04 | 1,95% | 1.378,00 |
| 02.01.2025 | 1,91 | 2,02 | 1,90 | 2,00 | 8,82% | 911,00 |
| 30.12.2024 | 1,94 | 1,94 | 1,84 | 1,84 | -2,34% | 8.336,00 |
| 27.12.2024 | 1,90 | 1,94 | 1,86 | 1,88 | -3,49% | 7.046,00 |
| 23.12.2024 | 1,91 | 1,95 | 1,82 | 1,95 | 3,67% | 12.187,00 |
| 20.12.2024 | 1,80 | 1,88 | 1,79 | 1,88 | 2,12% | 7.344,00 |
| 19.12.2024 | 1,80 | 1,86 | 1,80 | 1,84 | -0,54% | 1.386,00 |
| 18.12.2024 | 1,83 | 1,91 | 1,83 | 1,85 | -2,37% | 12.697,00 |
| 17.12.2024 | 1,83 | 1,90 | 1,78 | 1,90 | 1,72% | 17.144,00 |
| 16.12.2024 | 1,83 | 1,92 | 1,82 | 1,86 | 1,86% | 8.076,00 |
| 13.12.2024 | 1,82 | 1,87 | 1,82 | 1,83 | -0,76% | 6.278,00 |
| 12.12.2024 | 1,82 | 1,91 | 1,81 | 1,84 | 1,82% | 5.547,00 |
| 11.12.2024 | 1,87 | 1,93 | 1,81 | 1,81 | -3,77% | 15.550,00 |