Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -2,16% | - |
| 29.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,51% | - |
| 28.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,62% | - |
| 27.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,37% | - |
| 24.04.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -8,21% | 1.400,00 |
| 23.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 4,37% | - |
| 22.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,61% | - |
| 21.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,58% | - |
| 20.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,27% | - |
| 17.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,44% | - |
| 16.04.2026 | 2,26 | 2,26 | 2,25 | 2,25 | 5,24% | 90,00 |
| 15.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,11% | - |
| 14.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,09% | - |
| 13.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,94% | 200,00 |
| 10.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,66% | - |
| 09.04.2026 | 2,13 | 2,13 | 2,12 | 2,12 | -0,28% | 5.000,00 |
| 08.04.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,92% | - |
| 07.04.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 3,20% | - |
| 02.04.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,19% | - |
| 01.04.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 1,91% | - |
| 31.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -3,60% | - |
| 30.03.2026 | 2,13 | 2,17 | 2,13 | 2,17 | 0,37% | 36,00 |
| 27.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,40% | - |
| 26.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 2,57% | - |
| 25.03.2026 | 2,10 | 2,18 | 2,10 | 2,18 | 2,16% | 1.900,00 |
| 24.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 4,51% | - |
| 23.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,39% | - |
| 20.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -3,15% | - |
| 19.03.2026 | 2,18 | 2,18 | 2,16 | 2,16 | -1,82% | 302,00 |
| 18.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,76% | - |
| 17.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,79% | - |
| 16.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,19% | 200,00 |
| 13.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,12% | - |
| 12.03.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -1,72% | - |
| 11.03.2026 | 2,13 | 2,21 | 2,13 | 2,21 | 3,56% | 320,00 |
| 10.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,00% | - |
| 09.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,18% | - |
| 06.03.2026 | 2,26 | 2,26 | 2,20 | 2,20 | -0,63% | 610,00 |
| 05.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,73% | - |
| 04.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,72% | - |
| 03.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 2,41% | - |
| 02.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -2,79% | 100,00 |
| 27.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,98% | - |
| 26.02.2026 | 2,31 | 2,31 | 2,14 | 2,24 | -1,75% | 12.698,00 |
| 25.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 3,35% | - |
| 24.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,07% | - |
| 23.02.2026 | 2,25 | 2,25 | 2,23 | 2,23 | -1,59% | 1.000,00 |
| 20.02.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 2,07% | 4.200,00 |
| 19.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,28% | 20,00 |
| 18.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,73% | - |
| 17.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 20,00 |
| 16.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,64% | - |
| 13.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,58% | - |
| 12.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,64% | - |
| 11.02.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 1,67% | - |
| 10.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,46% | - |
| 09.02.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 2,72% | - |
| 06.02.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -3,00% | - |
| 05.02.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 4,27% | 250,00 |
| 04.02.2026 | 2,13 | 2,13 | 2,11 | 2,11 | 0,76% | 400,00 |
| 03.02.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,77% | 140,00 |
| 02.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,98% | - |
| 30.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -4,42% | - |
| 28.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,36% | - |
| 27.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,89% | - |
| 26.01.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 3,30% | - |
| 23.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,67% | - |
| 22.01.2026 | 2,19 | 2,28 | 2,19 | 2,28 | 3,08% | 11,00 |
| 21.01.2026 | 2,14 | 2,21 | 2,14 | 2,21 | 2,98% | 75,00 |
| 20.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 2,19% | 50,00 |
| 19.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -4,28% | 200,00 |
| 16.01.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,08% | 100,00 |
| 15.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,55% | - |
| 14.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,89% | - |
| 13.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,62% | - |
| 12.01.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -0,96% | - |
| 09.01.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 2,14% | - |
| 08.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,23% | - |
| 07.01.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 06.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,18% | - |
| 05.01.2026 | 2,22 | 2,26 | 2,22 | 2,26 | -2,42% | 211,00 |
| 02.01.2026 | 2,20 | 2,31 | 2,20 | 2,31 | 3,77% | 8,00 |
| 30.12.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,55% | 300,00 |
| 29.12.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -5,75% | 1.290,00 |
| 23.12.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -6,35% | - |
| 22.12.2025 | 2,48 | 2,49 | 2,48 | 2,49 | -0,48% | 105,00 |
| 19.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,94% | - |
| 18.12.2025 | 2,75 | 2,75 | 2,66 | 2,66 | 0,76% | 1.510,00 |
| 17.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,15% | - |
| 16.12.2025 | 2,59 | 2,61 | 2,59 | 2,61 | 0,85% | 100,00 |
| 15.12.2025 | 2,99 | 3,06 | 2,59 | 2,59 | -4,86% | 1.676,00 |
| 12.12.2025 | 2,73 | 2,82 | 2,58 | 2,72 | 15,86% | 2.555,00 |
| 11.12.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -4,17% | 750,00 |
| 10.12.2025 | 2,25 | 2,45 | 2,25 | 2,45 | 17,58% | 201,00 |
| 09.12.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,67% | 58,00 |
| 08.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 05.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,19% | - |
| 04.12.2025 | 2,10 | 2,10 | 2,09 | 2,09 | 0,87% | 4.218,00 |
| 03.12.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,61% | - |
| 02.12.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,19% | - |