2,029€
-5,45%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,11 | 2,17 | 2,00 | 2,09 | -2,80% | 12.960,00 |
| 14.08.2025 | 2,27 | 2,27 | 2,15 | 2,15 | -3,33% | 2.519,00 |
| 13.08.2025 | 2,20 | 2,28 | 2,10 | 2,22 | 1,37% | 17.962,00 |
| 12.08.2025 | 2,36 | 2,40 | 2,12 | 2,19 | -4,78% | 66.711,00 |
| 11.08.2025 | 2,05 | 2,50 | 2,05 | 2,30 | 17,53% | 67.964,00 |
| 08.08.2025 | 1,91 | 2,02 | 1,89 | 1,96 | 3,71% | 19.324,00 |
| 07.08.2025 | 1,84 | 1,99 | 1,76 | 1,89 | 5,13% | 20.883,00 |
| 06.08.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 2,51% | 859,00 |
| 05.08.2025 | 1,71 | 1,75 | 1,70 | 1,75 | 2,22% | 2.087,00 |
| 04.08.2025 | 1,65 | 1,73 | 1,65 | 1,71 | 1,96% | 2.463,00 |
| 01.08.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -2,44% | 2.484,00 |
| 31.07.2025 | 1,75 | 1,75 | 1,67 | 1,72 | -2,66% | 2.680,00 |
| 30.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,03% | 440,00 |
| 29.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,06% | 1.835,00 |
| 28.07.2025 | 1,79 | 1,80 | 1,71 | 1,75 | 2,34% | 7.603,00 |
| 25.07.2025 | 1,72 | 1,80 | 1,71 | 1,71 | -1,72% | 707,00 |
| 24.07.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -1,02% | 630,00 |
| 23.07.2025 | 1,79 | 1,87 | 1,76 | 1,76 | -5,22% | 7.914,00 |
| 22.07.2025 | 1,73 | 1,86 | 1,73 | 1,86 | 5,93% | 4.194,00 |
| 21.07.2025 | 1,69 | 1,75 | 1,60 | 1,75 | 1,15% | 14.685,00 |
| 18.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,97% | 240,00 |
| 17.07.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 3,90% | 2.413,00 |
| 16.07.2025 | 1,75 | 1,80 | 1,72 | 1,72 | -1,83% | 10.351,00 |
| 15.07.2025 | 1,81 | 1,81 | 1,73 | 1,75 | -4,47% | 828,00 |
| 14.07.2025 | 1,78 | 1,83 | 1,75 | 1,83 | 2,57% | 2.013,00 |
| 11.07.2025 | 1,76 | 1,87 | 1,76 | 1,79 | -1,43% | 2.040,00 |
| 10.07.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 2,55% | 1.473,00 |
| 09.07.2025 | 1,72 | 1,79 | 1,72 | 1,77 | 0,97% | 3.748,00 |
| 08.07.2025 | 1,73 | 1,78 | 1,70 | 1,75 | 0,00% | 1.153,00 |
| 07.07.2025 | 1,78 | 1,78 | 1,70 | 1,75 | -1,35% | 488,00 |
| 04.07.2025 | 1,70 | 1,78 | 1,70 | 1,78 | 3,80% | 1.708,00 |
| 03.07.2025 | 1,66 | 1,73 | 1,65 | 1,71 | 3,39% | 2.256,00 |
| 02.07.2025 | 1,59 | 1,67 | 1,58 | 1,65 | 0,00% | 1.774,00 |
| 01.07.2025 | 1,66 | 1,66 | 1,58 | 1,65 | 4,03% | 1.905,00 |
| 30.06.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,85% | 2.996,00 |
| 27.06.2025 | 1,63 | 1,65 | 1,62 | 1,62 | 0,37% | - |
| 26.06.2025 | 1,58 | 1,66 | 1,58 | 1,61 | -0,25% | 754,00 |
| 25.06.2025 | 1,62 | 1,65 | 1,59 | 1,62 | -3,00% | 1.143,00 |
| 24.06.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 4,97% | 1.234,00 |
| 23.06.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -3,93% | 1.162,00 |
| 20.06.2025 | 1,62 | 1,68 | 1,60 | 1,65 | -2,82% | 2.221,00 |
| 19.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,40% | 600,00 |
| 18.06.2025 | 1,62 | 1,73 | 1,62 | 1,65 | 0,67% | 13.913,00 |
| 17.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,21% | 822,00 |
| 16.06.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -2,01% | 1.927,00 |
| 13.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,76% | 500,00 |
| 12.06.2025 | 1,67 | 1,70 | 1,65 | 1,70 | -2,58% | 2.113,00 |
| 11.06.2025 | 1,69 | 1,75 | 1,67 | 1,75 | 3,31% | 2.380,00 |
| 10.06.2025 | 1,67 | 1,75 | 1,67 | 1,69 | -0,47% | 3.901,00 |
| 09.06.2025 | 1,78 | 1,78 | 1,69 | 1,70 | -1,68% | 1.286,00 |
| 06.06.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 1,41% | 1.672,00 |
| 05.06.2025 | 1,65 | 1,79 | 1,65 | 1,70 | 1,91% | 36.035,00 |
| 04.06.2025 | 1,66 | 1,74 | 1,66 | 1,67 | 0,12% | 1.594,00 |
| 03.06.2025 | 1,70 | 1,73 | 1,63 | 1,67 | -0,77% | 2.801,00 |
| 02.06.2025 | 1,78 | 1,78 | 1,68 | 1,68 | -4,32% | 8.320,00 |
| 30.05.2025 | 1,77 | 1,80 | 1,74 | 1,76 | -0,68% | 2.171,00 |
| 29.05.2025 | 1,75 | 1,83 | 1,75 | 1,77 | -1,99% | 1.387,00 |
| 28.05.2025 | 1,74 | 1,81 | 1,74 | 1,81 | -1,09% | 1.384,00 |
| 27.05.2025 | 1,82 | 1,84 | 1,77 | 1,83 | -0,11% | 1.615,00 |
| 26.05.2025 | 1,77 | 1,83 | 1,75 | 1,83 | 4,39% | 3.669,00 |
| 23.05.2025 | 1,78 | 1,86 | 1,75 | 1,75 | -1,96% | 2.674,00 |
| 22.05.2025 | 1,79 | 1,80 | 1,79 | 1,79 | -3,41% | 3.167,00 |
| 21.05.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -1,60% | 4.145,00 |
| 20.05.2025 | 1,80 | 1,90 | 1,80 | 1,88 | 1,08% | 4.236,00 |
| 19.05.2025 | 1,90 | 1,90 | 1,82 | 1,86 | -1,64% | 1.323,00 |
| 16.05.2025 | 1,85 | 1,91 | 1,82 | 1,89 | 2,22% | 12.140,00 |
| 15.05.2025 | 1,88 | 1,90 | 1,85 | 1,85 | -0,11% | 1.171,00 |
| 14.05.2025 | 1,85 | 1,85 | 1,81 | 1,85 | 0,11% | 1.046,00 |
| 13.05.2025 | 1,88 | 1,88 | 1,79 | 1,85 | -0,91% | 4.674,00 |
| 12.05.2025 | 1,83 | 1,89 | 1,80 | 1,87 | 4,07% | 19.937,00 |
| 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 |