2,233€
-3,58%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,19% | - |
| 30.09.2025 | 2,47 | 2,47 | 2,34 | 2,34 | -7,35% | 1.100,00 |
| 29.09.2025 | 2,34 | 2,70 | 2,34 | 2,53 | 12,95% | 1.800,00 |
| 26.09.2025 | 2,21 | 2,24 | 2,21 | 2,24 | -1,15% | - |
| 25.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,06% | - |
| 24.09.2025 | 2,19 | 2,36 | 2,19 | 2,36 | 9,55% | 1.000,00 |
| 23.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,19% | - |
| 22.09.2025 | 2,19 | 2,19 | 2,16 | 2,16 | -6,09% | 135,00 |
| 19.09.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 6,98% | 5.000,00 |
| 18.09.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,37% | - |
| 17.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,04% | 100,00 |
| 16.09.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 0,28% | - |
| 15.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,95% | - |
| 12.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,84% | - |
| 10.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,52% | - |
| 05.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,03% | - |
| 04.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,04% | 150,00 |
| 03.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,31% | - |
| 02.09.2025 | 2,18 | 2,25 | 2,18 | 2,18 | 0,09% | 40.210,00 |
| 01.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,55% | - |
| 29.08.2025 | 2,18 | 2,19 | 2,14 | 2,19 | 1,30% | 71.000,00 |
| 28.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,37% | - |
| 27.08.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -1,74% | - |
| 26.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,55% | - |
| 25.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,65% | - |
| 22.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 6,29% | - |
| 21.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,49% | - |
| 20.08.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,79% | 1.000,00 |
| 19.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,57% | - |
| 18.08.2025 | 2,00 | 2,11 | 2,00 | 2,11 | 0,19% | 37,00 |
| 15.08.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -4,52% | 500,00 |
| 14.08.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 3,76% | 100,00 |
| 13.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -7,31% | 10,00 |
| 12.08.2025 | 2,32 | 2,35 | 2,30 | 2,30 | 1,23% | 1.410,00 |
| 11.08.2025 | 2,11 | 2,46 | 2,11 | 2,27 | 3,18% | 7.550,00 |
| 08.08.2025 | 1,94 | 2,20 | 1,94 | 2,20 | 25,07% | 968,00 |
| 07.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 06.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,93% | 1.000,00 |
| 05.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,77% | - |
| 04.08.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -1,83% | 260,00 |
| 01.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,05% | - |
| 31.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,38% | - |
| 30.07.2025 | 1,70 | 1,73 | 1,70 | 1,73 | -0,91% | - |
| 29.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,17% | 465,00 |
| 28.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,98% | - |
| 25.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,98% | - |
| 24.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,18% | - |
| 23.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,70% | - |
| 22.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,25% | 1,00 |
| 21.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,23% | - |
| 18.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,18% | - |
| 17.07.2025 | 1,69 | 1,71 | 1,69 | 1,71 | -0,70% | 200,00 |
| 16.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,75% | - |
| 15.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 14.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,63% | - |
| 11.07.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 2,30% | 6,00 |
| 10.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,17% | - |
| 09.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,94% | - |
| 08.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,45% | - |
| 07.07.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 1,77% | 60,00 |
| 04.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,54% | - |
| 03.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,47% | - |
| 02.07.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 3,10% | 3,00 |
| 01.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,13% | - |
| 30.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,74% | 200,00 |
| 27.06.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 1,90% | 236,00 |
| 26.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | - |
| 25.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,51% | - |
| 24.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,07% | 150,00 |
| 23.06.2025 | 1,57 | 1,60 | 1,57 | 1,60 | -4,03% | 800,00 |
| 20.06.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 2,34% | 600,00 |
| 19.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,27% | - |
| 18.06.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -2,69% | 175,00 |
| 17.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,25% | 100,00 |
| 16.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,46% | - |
| 13.06.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,18% | 20,00 |
| 12.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | - |
| 11.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,54% | - |
| 10.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,30% | - |
| 09.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,99% | - |
| 06.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,15% | - |
| 05.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,48% | - |
| 04.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,28% | - |
| 03.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,88% | - |
| 02.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,99% | - |
| 30.05.2025 | 1,76 | 1,78 | 1,76 | 1,76 | 0,46% | 412,00 |
| 29.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,92% | - |
| 28.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -3,40% | - |
| 27.05.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 2,52% | 4.000,00 |
| 26.05.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -0,29% | 410,00 |
| 23.05.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -2,01% | 175,00 |
| 22.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,27% | - |
| 21.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,72% | - |
| 20.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,60% | - |
| 19.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,70% | - |
| 16.05.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 3,70% | - |
| 15.05.2025 | 1,80 | 1,87 | 1,80 | 1,81 | 1,68% | 1.250,00 |
| 14.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,57% | - |
| 13.05.2025 | 1,81 | 1,83 | 1,81 | 1,83 | -1,61% | 60,00 |
| 12.05.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 6,90% | 190,00 |