2,790€
-2,92%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,04% | - |
| 02.09.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,49% | - |
| 01.09.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,56% | - |
| 31.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,28% | - |
| 28.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -4,19% | - |
| 27.08.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,67% | - |
| 26.08.2026 | 2,97 | 2,99 | 2,97 | 2,99 | 0,13% | 800,00 |
| 25.08.2026 | 2,93 | 2,99 | 2,93 | 2,99 | 0,54% | 120,00 |
| 24.08.2026 | 2,79 | 2,97 | 2,79 | 2,97 | 6,83% | 1.281,00 |
| 21.08.2026 | 2,72 | 2,78 | 2,72 | 2,78 | 0,29% | 821,00 |
| 20.08.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,43% | 1,00 |
| 19.08.2026 | 2,73 | 2,78 | 2,73 | 2,78 | 4,35% | 100,00 |
| 18.08.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -1,40% | 500,00 |
| 17.08.2026 | 2,67 | 2,71 | 2,67 | 2,71 | 0,59% | 1.000,00 |
| 14.08.2026 | 2,70 | 2,70 | 2,69 | 2,69 | -0,88% | 58,00 |
| 13.08.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 3,27% | - |
| 12.08.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,55% | - |
| 11.08.2026 | 2,52 | 2,59 | 2,52 | 2,59 | -1,15% | 200,00 |
| 10.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 07.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 12,15% | - |
| 06.08.2026 | 2,31 | 2,37 | 2,31 | 2,37 | -1,09% | 1.300,00 |
| 05.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,91% | - |
| 04.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,25% | - |
| 03.08.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,19% | - |
| 31.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,33% | - |
| 30.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,16% | - |
| 29.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,57% | - |
| 28.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,15% | - |
| 27.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 2,36% | - |
| 24.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,09% | - |
| 23.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,91% | - |
| 22.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,33% | - |
| 21.07.2026 | 2,41 | 2,42 | 2,40 | 2,42 | 1,08% | 200,00 |
| 20.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,88% | - |
| 17.07.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 4,00% | 100,00 |
| 16.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -2,41% | - |
| 15.07.2026 | 2,36 | 2,41 | 2,36 | 2,41 | 1,35% | 1.300,00 |
| 14.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,34% | - |
| 13.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,00% | - |
| 10.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 1,18% | - |
| 09.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,17% | - |
| 08.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,25% | - |
| 07.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -2,86% | - |
| 06.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,49% | - |
| 03.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,16% | 50,00 |
| 02.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 2,42% | - |
| 01.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,60% | - |
| 30.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,90% | - |
| 29.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,31% | - |
| 26.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,51% | - |
| 25.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 0,86% | - |
| 24.06.2026 | 2,32 | 2,33 | 2,32 | 2,33 | 0,87% | 10,00 |
| 23.06.2026 | 2,28 | 2,31 | 2,28 | 2,31 | 0,61% | 1.240,00 |
| 22.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,12% | - |
| 19.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,58% | - |
| 18.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 3,82% | - |
| 17.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,35% | - |
| 16.06.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -3,80% | - |
| 15.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 12.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,86% | - |
| 11.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 10.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,44% | - |
| 09.06.2026 | 2,34 | 2,44 | 2,34 | 2,44 | 4,36% | 1.110,00 |
| 08.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,35% | 6,00 |
| 05.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 3,22% | - |
| 04.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,20% | - |
| 03.06.2026 | 2,31 | 2,32 | 2,31 | 2,32 | -2,52% | - |
| 02.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 01.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,08% | - |
| 29.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 4,17% | - |
| 28.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,17% | - |
| 27.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,46% | - |
| 26.05.2026 | 2,33 | 2,41 | 2,33 | 2,36 | -1,42% | 342,00 |
| 25.05.2026 | 2,32 | 2,40 | 2,32 | 2,40 | 4,17% | 42,00 |
| 22.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 3,42% | - |
| 21.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,94% | - |
| 20.05.2026 | 2,21 | 2,27 | 2,21 | 2,27 | 2,62% | 425,00 |
| 19.05.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -0,81% | - |
| 18.05.2026 | 2,22 | 2,23 | 2,22 | 2,23 | -2,28% | 215,00 |
| 15.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 14.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,72% | - |
| 13.05.2026 | 2,32 | 2,33 | 2,32 | 2,33 | 3,19% | 200,00 |
| 12.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,42% | - |
| 11.05.2026 | 2,12 | 2,32 | 2,12 | 2,31 | 7,73% | 11.300,00 |
| 08.05.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -2,01% | - |
| 07.05.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,88% | - |
| 06.05.2026 | 2,21 | 2,23 | 2,21 | 2,23 | 0,45% | - |
| 05.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,59% | 30,00 |
| 04.05.2026 | 2,19 | 2,26 | 2,19 | 2,26 | 3,86% | 115,00 |
| 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 |