1,742€
3,57%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 08.05.2025 | 1,60 | 1,81 | 1,60 | 1,81 | 15,73% | 300,00 |
| 07.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,70% | - |
| 06.05.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -2,15% | 2.500,00 |
| 05.05.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 0,99% | - |
| 02.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,51% | - |
| 30.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,67% | - |
| 29.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 28.04.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -3,23% | 100,00 |
| 25.04.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 4,47% | - |
| 24.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,05% | - |
| 23.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,48% | - |
| 22.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,59% | 163,00 |
| 17.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,72% | - |
| 16.04.2025 | 1,45 | 1,53 | 1,45 | 1,53 | 2,49% | 100,00 |
| 15.04.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,73% | - |
| 14.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,07% | - |
| 11.04.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | 10.000,00 |
| 10.04.2025 | 1,53 | 1,54 | 1,46 | 1,46 | 1,96% | 885,00 |
| 09.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,66% | - |
| 08.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,33% | - |
| 07.04.2025 | 1,44 | 1,50 | 1,30 | 1,50 | -2,54% | 5.100,00 |
| 04.04.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -5,71% | 200,00 |
| 03.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,80% | 10,00 |
| 02.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,05% | - |
| 01.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 5,58% | 500,00 |
| 31.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,53% | - |
| 28.03.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 2,64% | - |
| 27.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,86% | - |
| 26.03.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -1,24% | 2.000,00 |
| 25.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,05% | - |
| 24.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,33% | 545,00 |
| 21.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,54% | - |
| 20.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,01% | - |
| 19.03.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -0,71% | - |
| 18.03.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -4,41% | 50,00 |
| 17.03.2025 | 1,69 | 1,77 | 1,69 | 1,77 | 4,24% | 2.315,00 |
| 14.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,77% | - |
| 13.03.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 4,52% | 300,00 |
| 12.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,41% | - |
| 11.03.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -4,46% | 150,00 |
| 10.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,59% | - |
| 07.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,51% | - |
| 06.03.2025 | 1,84 | 1,91 | 1,84 | 1,91 | 2,58% | 800,00 |
| 05.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,98% | 200,00 |
| 04.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -4,46% | - |
| 03.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,16% | - |
| 28.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,21% | - |
| 27.02.2025 | 1,72 | 1,86 | 1,72 | 1,86 | 3,90% | 4.000,00 |
| 26.02.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,72% | 500,00 |
| 25.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,31% | - |
| 24.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,88% | - |
| 21.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 20.02.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -1,62% | 30,00 |
| 19.02.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,92% | 800,00 |
| 18.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,05% | - |
| 17.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,49% | - |
| 14.02.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 1,07% | 1.000,00 |
| 13.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 12.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 11.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,20% | - |
| 10.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,09% | 205,00 |
| 07.02.2025 | 1,94 | 1,95 | 1,84 | 1,87 | -8,39% | 610,00 |
| 06.02.2025 | 1,97 | 2,04 | 1,97 | 2,04 | 5,21% | 100,00 |
| 05.02.2025 | 1,75 | 1,94 | 1,75 | 1,94 | 10,12% | 15,00 |
| 04.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,11% | - |
| 03.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,22% | - |
| 31.01.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,05% | 211,00 |
| 30.01.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 2,26% | 450,00 |
| 29.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,40% | - |
| 28.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,68% | - |
| 27.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,88% | - |
| 24.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,05% | - |
| 23.01.2025 | 1,80 | 1,87 | 1,80 | 1,87 | 2,52% | 200,00 |
| 22.01.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -1,99% | 2.000,00 |
| 21.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -5,68% | - |
| 20.01.2025 | 1,89 | 1,97 | 1,89 | 1,97 | 5,23% | 220,00 |
| 17.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,11% | - |
| 16.01.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,32% | 10,00 |
| 15.01.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 1,07% | 250,00 |