2,467€
3,74%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 2,47 | 2,47 | 2,39 | 2,42 | -2,11% | 2.742,00 |
| 28.05.2026 | 2,43 | 2,47 | 2,40 | 2,47 | 6,01% | 2.005,00 |
| 27.05.2026 | 2,38 | 2,38 | 2,30 | 2,33 | -2,02% | 4.660,00 |
| 26.05.2026 | 2,41 | 2,41 | 2,31 | 2,38 | -1,74% | 3.411,00 |
| 25.05.2026 | 2,34 | 2,42 | 2,34 | 2,42 | 3,87% | 18.855,00 |
| 22.05.2026 | 2,30 | 2,33 | 2,30 | 2,33 | 0,17% | 323,00 |
| 21.05.2026 | 2,23 | 2,37 | 2,22 | 2,32 | 3,29% | 2.211,00 |
| 20.05.2026 | 2,23 | 2,25 | 2,21 | 2,25 | 0,81% | 675,00 |
| 19.05.2026 | 2,21 | 2,23 | 2,21 | 2,23 | 0,45% | 1.357,00 |
| 18.05.2026 | 2,22 | 2,30 | 2,21 | 2,22 | -1,33% | 5.023,00 |
| 15.05.2026 | 2,30 | 2,36 | 2,25 | 2,25 | -4,58% | 3.041,00 |
| 14.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,20% | 27,00 |
| 13.05.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,09% | 720,00 |
| 12.05.2026 | 2,26 | 2,33 | 2,25 | 2,33 | 1,04% | 5.805,00 |
| 11.05.2026 | 2,16 | 2,39 | 2,16 | 2,31 | 5,39% | 7.411,00 |
| 08.05.2026 | 2,15 | 2,19 | 2,15 | 2,19 | -1,26% | 346,00 |
| 07.05.2026 | 2,22 | 2,27 | 2,22 | 2,22 | -0,18% | 555,00 |
| 06.05.2026 | 2,21 | 2,29 | 2,20 | 2,22 | -2,03% | 2.145,00 |
| 05.05.2026 | 2,23 | 2,27 | 2,22 | 2,27 | 1,25% | 2.072,00 |
| 04.05.2026 | 2,21 | 2,27 | 2,18 | 2,24 | -0,80% | 2.609,00 |
| 30.04.2026 | 2,20 | 2,29 | 2,20 | 2,26 | 1,53% | 2.656,00 |
| 29.04.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -2,80% | 160,00 |
| 28.04.2026 | 2,25 | 2,29 | 2,25 | 2,29 | 2,79% | 320,00 |
| 27.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,56% | 250,00 |
| 24.04.2026 | 2,27 | 2,31 | 2,21 | 2,31 | 5,01% | 11.955,00 |
| 23.04.2026 | 2,45 | 2,60 | 2,20 | 2,20 | -14,29% | 4.340,00 |
| 22.04.2026 | 2,30 | 2,65 | 2,30 | 2,56 | 6,84% | 11.934,00 |
| 21.04.2026 | 2,30 | 2,40 | 2,30 | 2,40 | 3,27% | 345,00 |
| 20.04.2026 | 2,24 | 2,33 | 2,24 | 2,32 | -0,43% | 3.324,00 |
| 17.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,17% | 200,00 |
| 16.04.2026 | 2,29 | 2,33 | 2,24 | 2,33 | 3,28% | 1.995,00 |
| 15.04.2026 | 2,22 | 2,27 | 2,14 | 2,25 | 3,02% | 2.837,00 |
| 14.04.2026 | 2,16 | 2,19 | 2,16 | 2,19 | 0,00% | 167,00 |
| 13.04.2026 | 2,17 | 2,19 | 2,17 | 2,19 | 1,48% | 1.412,00 |
| 10.04.2026 | 2,14 | 2,21 | 2,14 | 2,16 | 1,79% | 2.936,00 |
| 09.04.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -2,58% | 2.050,00 |
| 08.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -0,09% | 671,00 |
| 07.04.2026 | 2,27 | 2,27 | 2,18 | 2,18 | -1,09% | 22.059,00 |
| 02.04.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 2,80% | 1.155,00 |
| 01.04.2026 | 2,21 | 2,21 | 2,14 | 2,14 | -1,74% | 1.393,00 |
| 31.03.2026 | 2,17 | 2,18 | 2,09 | 2,18 | 4,41% | 4.712,00 |
| 30.03.2026 | 2,13 | 2,15 | 2,09 | 2,09 | -2,52% | 11.069,00 |
| 27.03.2026 | 2,17 | 2,17 | 2,14 | 2,14 | -4,12% | 920,00 |
| 26.03.2026 | 2,24 | 2,24 | 2,22 | 2,23 | -1,41% | 3.600,00 |
| 25.03.2026 | 2,18 | 2,26 | 2,18 | 2,26 | 5,99% | 2.317,00 |
| 24.03.2026 | 2,14 | 2,19 | 2,14 | 2,14 | 1,71% | 13.298,00 |
| 23.03.2026 | 2,03 | 2,14 | 2,03 | 2,10 | 0,14% | 2.589,00 |
| 20.03.2026 | 2,13 | 2,14 | 2,06 | 2,10 | -3,54% | - |
| 19.03.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -1,00% | 730,00 |
| 18.03.2026 | 2,28 | 2,28 | 2,15 | 2,20 | 1,67% | 33.301,00 |
| 17.03.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -1,91% | 901,00 |
| 16.03.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 1,10% | 10.435,00 |
| 13.03.2026 | 2,13 | 2,18 | 2,13 | 2,18 | 0,09% | 1.620,00 |
| 12.03.2026 | 2,19 | 2,19 | 2,18 | 2,18 | -0,73% | 2.419,00 |
| 11.03.2026 | 2,17 | 2,19 | 2,17 | 2,19 | -0,99% | 5.610,00 |
| 10.03.2026 | 2,22 | 2,22 | 2,18 | 2,21 | 0,73% | 1.414,00 |
| 09.03.2026 | 2,28 | 2,28 | 2,06 | 2,20 | 0,73% | 38.634,00 |
| 06.03.2026 | 2,18 | 2,21 | 2,17 | 2,18 | -3,96% | 1.642,00 |
| 05.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,53% | 2.150,00 |
| 04.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,71% | 13.293,00 |