2,869€
0,31%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 2,82 | 2,94 | 2,81 | 2,85 | -0,91% | 1.823,00 |
| 15.10.2026 | 2,86 | 2,88 | 2,80 | 2,87 | 0,49% | 1.465,00 |
| 14.10.2026 | 2,82 | 2,86 | 2,82 | 2,86 | 1,06% | 718,00 |
| 13.10.2026 | 2,90 | 2,90 | 2,83 | 2,83 | -2,48% | 27,00 |
| 12.10.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,14% | 20,00 |
| 09.10.2026 | 2,83 | 2,91 | 2,83 | 2,90 | 1,47% | 4.589,00 |
| 08.10.2026 | 2,86 | 2,86 | 2,80 | 2,85 | -1,65% | 1.376,00 |
| 07.10.2026 | 2,88 | 2,96 | 2,87 | 2,90 | 0,90% | 772,00 |
| 06.10.2026 | 2,93 | 2,93 | 2,88 | 2,88 | -0,42% | 270,00 |
| 05.10.2026 | 2,84 | 2,91 | 2,82 | 2,89 | -0,28% | 541,00 |
| 02.10.2026 | 2,82 | 2,90 | 2,82 | 2,90 | 1,97% | 614,00 |
| 01.10.2026 | 2,89 | 2,96 | 2,84 | 2,84 | -1,05% | 1.608,00 |
| 30.09.2026 | 2,87 | 2,88 | 2,85 | 2,87 | -3,76% | 4.761,00 |
| 29.09.2026 | 3,00 | 3,00 | 2,98 | 2,98 | -2,04% | 211,00 |
| 28.09.2026 | 2,88 | 3,04 | 2,88 | 3,04 | 3,82% | 1.892,00 |
| 25.09.2026 | 2,85 | 2,93 | 2,85 | 2,93 | -3,62% | 110,00 |
| 24.09.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,86% | 335,00 |
| 23.09.2026 | 3,02 | 3,06 | 2,96 | 3,02 | -0,20% | 2.864,00 |
| 22.09.2026 | 2,95 | 3,02 | 2,87 | 3,02 | 4,64% | 13.913,00 |
| 21.09.2026 | 2,94 | 2,95 | 2,88 | 2,89 | -1,94% | 2.030,00 |
| 18.09.2026 | 2,94 | 2,97 | 2,93 | 2,95 | 1,83% | - |
| 17.09.2026 | 2,83 | 2,90 | 2,83 | 2,89 | 0,84% | 1.377,00 |
| 16.09.2026 | 2,75 | 2,87 | 2,73 | 2,87 | 3,39% | 2.814,00 |
| 15.09.2026 | 2,84 | 2,84 | 2,77 | 2,77 | 5,08% | 26,00 |
| 14.09.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -1,71% | 1.176,00 |
| 11.09.2026 | 2,68 | 2,69 | 2,68 | 2,69 | 0,45% | 2.863,00 |
| 10.09.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,89% | 100,00 |
| 09.09.2026 | 2,71 | 2,75 | 2,70 | 2,70 | -1,03% | 1.140,00 |
| 08.09.2026 | 2,78 | 2,82 | 2,73 | 2,73 | -1,59% | 611,00 |
| 07.09.2026 | 2,85 | 2,85 | 2,77 | 2,77 | -2,60% | 199,00 |
| 04.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,21% | 35,00 |
| 03.09.2026 | 2,76 | 2,84 | 2,76 | 2,84 | 1,21% | 290,00 |
| 02.09.2026 | 2,88 | 2,88 | 2,80 | 2,80 | -4,76% | 1.815,00 |
| 01.09.2026 | 2,86 | 2,94 | 2,83 | 2,94 | 2,44% | 555,00 |
| 31.08.2026 | 2,90 | 2,95 | 2,85 | 2,87 | 1,13% | 5.550,00 |
| 28.08.2026 | 2,89 | 2,96 | 2,84 | 2,84 | -1,73% | 5.401,00 |
| 27.08.2026 | 3,00 | 3,08 | 2,89 | 2,89 | -4,49% | 3.672,00 |
| 26.08.2026 | 3,00 | 3,07 | 2,98 | 3,03 | 0,66% | 8.822,00 |
| 25.08.2026 | 2,96 | 3,02 | 2,95 | 3,01 | 3,23% | 8.959,00 |
| 24.08.2026 | 2,79 | 2,93 | 2,79 | 2,91 | 5,12% | 4.449,00 |
| 21.08.2026 | 2,72 | 2,81 | 2,72 | 2,77 | 1,54% | 220,00 |
| 20.08.2026 | 2,83 | 2,85 | 2,73 | 2,73 | -2,50% | 119,00 |
| 19.08.2026 | 2,73 | 2,80 | 2,73 | 2,80 | 1,67% | 2.714,00 |
| 18.08.2026 | 2,70 | 2,75 | 2,68 | 2,75 | 1,85% | 4.363,00 |
| 17.08.2026 | 2,69 | 2,75 | 2,67 | 2,70 | -0,15% | 4.337,00 |
| 14.08.2026 | 2,70 | 2,71 | 2,66 | 2,71 | -3,35% | 1.070,00 |
| 13.08.2026 | 2,71 | 2,81 | 2,71 | 2,80 | 3,78% | 3.320,00 |
| 12.08.2026 | 2,62 | 2,70 | 2,62 | 2,70 | 4,65% | 7.500,00 |
| 11.08.2026 | 2,56 | 2,58 | 2,56 | 2,58 | -2,12% | 300,00 |
| 10.08.2026 | 2,64 | 2,68 | 2,62 | 2,64 | -0,38% | 9.555,00 |
| 07.08.2026 | 2,68 | 2,74 | 2,64 | 2,65 | -1,05% | 12.759,00 |
| 06.08.2026 | 2,36 | 2,67 | 2,32 | 2,67 | 14,86% | 16.866,00 |
| 05.08.2026 | 2,48 | 2,48 | 2,33 | 2,33 | -3,40% | 1.324,00 |
| 04.08.2026 | 2,42 | 2,50 | 2,41 | 2,41 | -1,63% | 5.222,00 |
| 03.08.2026 | 2,44 | 2,49 | 2,41 | 2,45 | -1,37% | 2.351,00 |
| 31.07.2026 | 2,49 | 2,49 | 2,48 | 2,48 | -2,05% | 70,00 |
| 30.07.2026 | 2,45 | 2,54 | 2,45 | 2,54 | 2,76% | 2.004,00 |
| 29.07.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -2,37% | 705,00 |
| 28.07.2026 | 2,50 | 2,56 | 2,47 | 2,53 | 1,94% | 4.066,00 |
| 27.07.2026 | 2,43 | 2,50 | 2,43 | 2,48 | 1,81% | 4.869,00 |
| 24.07.2026 | 2,37 | 2,44 | 2,37 | 2,44 | 2,44% | 6.992,00 |
| 23.07.2026 | 2,40 | 2,49 | 2,38 | 2,38 | -2,70% | 1.685,00 |
| 22.07.2026 | 2,42 | 2,44 | 2,42 | 2,44 | -1,21% | 353,00 |
| 21.07.2026 | 2,41 | 2,49 | 2,40 | 2,47 | 1,98% | 376,00 |
| 20.07.2026 | 2,48 | 2,48 | 2,43 | 2,43 | 2,54% | 493,00 |
| 17.07.2026 | 2,39 | 2,44 | 2,37 | 2,37 | 0,60% | 2.001,00 |
| 16.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -1,09% | 46,00 |
| 15.07.2026 | 2,44 | 2,45 | 2,38 | 2,38 | 0,00% | 1.009,00 |
| 14.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,42% | 640,00 |
| 13.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,09% | 1.100,00 |
| 10.07.2026 | 2,39 | 2,44 | 2,39 | 2,39 | 0,34% | 1.173,00 |
| 09.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,81% | 310,00 |
| 08.07.2026 | 2,37 | 2,43 | 2,36 | 2,43 | 2,10% | 1.652,00 |
| 07.07.2026 | 2,45 | 2,45 | 2,38 | 2,38 | -2,70% | 152,00 |
| 06.07.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -2,16% | 415,00 |
| 03.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,05% | 500,00 |
| 02.07.2026 | 2,53 | 2,55 | 2,46 | 2,47 | -1,20% | 3.291,00 |
| 01.07.2026 | 2,47 | 2,56 | 2,40 | 2,50 | 3,30% | 8.270,00 |
| 30.06.2026 | 2,46 | 2,47 | 2,42 | 2,42 | -0,66% | 2.054,00 |
| 29.06.2026 | 2,42 | 2,48 | 2,42 | 2,44 | 0,00% | 1.900,00 |
| 26.06.2026 | 2,38 | 2,46 | 2,38 | 2,44 | 3,48% | 2.294,00 |
| 25.06.2026 | 2,35 | 2,36 | 2,35 | 2,36 | -0,42% | 2.500,00 |
| 24.06.2026 | 2,39 | 2,39 | 2,37 | 2,37 | 2,16% | 2.898,00 |
| 23.06.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 0,17% | 1.304,00 |
| 22.06.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | 160,00 |
| 19.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,78% | 924,00 |
| 18.06.2026 | 2,28 | 2,33 | 2,28 | 2,31 | 4,44% | 2.517,00 |
| 17.06.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,52% | 200,00 |
| 16.06.2026 | 2,23 | 2,31 | 2,22 | 2,24 | 0,09% | 26.621,00 |
| 15.06.2026 | 2,39 | 2,40 | 2,24 | 2,24 | -3,28% | 3.495,00 |
| 12.06.2026 | 2,39 | 2,39 | 2,31 | 2,32 | -1,78% | 14.865,00 |
| 11.06.2026 | 2,36 | 2,39 | 2,36 | 2,36 | -0,25% | 4.294,00 |
| 10.06.2026 | 2,38 | 2,41 | 2,36 | 2,36 | -0,67% | 284,00 |
| 09.06.2026 | 2,36 | 2,48 | 2,36 | 2,38 | -0,42% | 6.626,00 |
| 08.06.2026 | 2,34 | 2,40 | 2,34 | 2,39 | -1,08% | 2.754,00 |
| 05.06.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 0,67% | 411,00 |
| 04.06.2026 | 2,30 | 2,40 | 2,30 | 2,40 | 3,90% | 506,00 |
| 03.06.2026 | 2,31 | 2,33 | 2,31 | 2,31 | -0,52% | 1.436,00 |
| 02.06.2026 | 2,44 | 2,46 | 2,32 | 2,32 | -3,81% | 4.130,00 |
| 01.06.2026 | 2,41 | 2,50 | 2,35 | 2,41 | -0,08% | 11.615,00 |