1,770€
-0,42%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,78 | 1,81 | 1,76 | 1,77 | -0,70% | 13,00 |
| 08.05.2025 | 1,64 | 1,81 | 1,64 | 1,78 | 8,92% | 9.282,00 |
| 07.05.2025 | 1,63 | 1,67 | 1,56 | 1,63 | 0,62% | 524,00 |
| 06.05.2025 | 1,67 | 1,67 | 1,58 | 1,62 | -3,62% | 297,00 |
| 05.05.2025 | 1,63 | 1,68 | 1,59 | 1,68 | 3,16% | - |
| 02.05.2025 | 1,65 | 1,68 | 1,63 | 1,63 | -1,92% | 70,00 |
| 30.04.2025 | 1,64 | 1,69 | 1,59 | 1,66 | 2,09% | 9,00 |
| 29.04.2025 | 1,61 | 1,65 | 1,59 | 1,63 | 1,46% | 50,00 |
| 28.04.2025 | 1,60 | 1,62 | 1,57 | 1,61 | 1,32% | 50,00 |
| 25.04.2025 | 1,62 | 1,70 | 1,58 | 1,59 | -2,67% | 479,00 |
| 24.04.2025 | 1,59 | 1,63 | 1,57 | 1,63 | 3,27% | 305,00 |
| 23.04.2025 | 1,55 | 1,60 | 1,52 | 1,58 | 2,07% | 3,00 |
| 22.04.2025 | 1,55 | 1,59 | 1,50 | 1,55 | -0,45% | - |
| 17.04.2025 | 1,57 | 1,58 | 1,50 | 1,55 | -0,45% | 39,00 |
| 16.04.2025 | 1,52 | 1,60 | 1,41 | 1,56 | 2,57% | - |
| 15.04.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 1,33% | - |
| 14.04.2025 | 1,54 | 1,55 | 1,49 | 1,50 | -2,47% | - |
| 11.04.2025 | 1,50 | 1,54 | 1,46 | 1,54 | 2,81% | - |
| 10.04.2025 | 1,57 | 1,58 | 1,45 | 1,50 | -4,47% | - |
| 09.04.2025 | 1,48 | 1,59 | 1,44 | 1,57 | 5,60% | - |
| 08.04.2025 | 1,53 | 1,56 | 1,46 | 1,48 | -3,29% | - |
| 07.04.2025 | 1,56 | 1,58 | 1,37 | 1,53 | -2,14% | 3.000,00 |
| 04.04.2025 | 1,61 | 1,61 | 1,51 | 1,57 | -2,67% | - |
| 03.04.2025 | 1,66 | 1,68 | 1,60 | 1,61 | -3,77% | 41,00 |
| 02.04.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 1,12% | 9,00 |
| 01.04.2025 | 1,68 | 1,71 | 1,65 | 1,65 | -1,40% | 8.500,00 |
| 31.03.2025 | 1,65 | 1,69 | 1,60 | 1,68 | 1,39% | 30,00 |
| 28.03.2025 | 1,70 | 1,72 | 1,64 | 1,66 | -1,93% | 2.550,00 |
| 27.03.2025 | 1,68 | 1,73 | 1,64 | 1,69 | 0,51% | 1.250,00 |
| 26.03.2025 | 1,71 | 1,73 | 1,65 | 1,68 | -0,65% | 14,00 |
| 25.03.2025 | 1,72 | 1,74 | 1,69 | 1,69 | -2,62% | 166,00 |
| 24.03.2025 | 1,68 | 1,74 | 1,66 | 1,74 | 3,95% | - |
| 21.03.2025 | 1,69 | 1,73 | 1,65 | 1,67 | -1,53% | 2,00 |
| 20.03.2025 | 1,70 | 1,73 | 1,67 | 1,70 | -0,35% | 9,00 |
| 19.03.2025 | 1,71 | 1,73 | 1,68 | 1,70 | -0,44% | 2.516,00 |
| 18.03.2025 | 1,74 | 1,76 | 1,69 | 1,71 | -1,50% | 9,00 |
| 17.03.2025 | 1,73 | 1,77 | 1,72 | 1,74 | 0,41% | 183,00 |
| 14.03.2025 | 1,73 | 1,75 | 1,70 | 1,73 | 0,29% | 151,00 |
| 13.03.2025 | 1,73 | 1,76 | 1,71 | 1,72 | -0,35% | 68,00 |
| 12.03.2025 | 1,74 | 1,78 | 1,70 | 1,73 | -0,37% | - |
| 11.03.2025 | 1,79 | 1,79 | 1,71 | 1,74 | -2,31% | 6.527,00 |
| 10.03.2025 | 1,84 | 1,85 | 1,75 | 1,78 | -2,90% | - |
| 07.03.2025 | 1,86 | 1,87 | 1,81 | 1,83 | -2,09% | - |
| 06.03.2025 | 1,88 | 1,91 | 1,83 | 1,87 | -0,93% | - |
| 05.03.2025 | 1,90 | 1,91 | 1,85 | 1,89 | -1,18% | 500,00 |
| 04.03.2025 | 1,89 | 1,92 | 1,84 | 1,91 | 1,30% | 44,00 |
| 03.03.2025 | 1,96 | 1,98 | 1,87 | 1,88 | -4,87% | 11,00 |
| 28.02.2025 | 1,92 | 1,99 | 1,87 | 1,98 | 3,31% | - |
| 27.02.2025 | 1,76 | 1,94 | 1,76 | 1,92 | 9,39% | 138,00 |
| 26.02.2025 | 1,82 | 1,84 | 1,75 | 1,75 | -2,72% | 9,00 |
| 25.02.2025 | 1,83 | 1,87 | 1,80 | 1,80 | -1,53% | - |
| 24.02.2025 | 1,88 | 1,90 | 1,82 | 1,83 | -2,63% | - |
| 21.02.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 1,46% | - |
| 20.02.2025 | 1,88 | 1,89 | 1,82 | 1,85 | -1,75% | - |
| 19.02.2025 | 1,88 | 1,91 | 1,86 | 1,89 | 0,75% | 6,00 |
| 18.02.2025 | 1,88 | 1,90 | 1,81 | 1,87 | -0,43% | 17,00 |
| 17.02.2025 | 1,90 | 1,90 | 1,86 | 1,88 | 0,35% | - |
| 14.02.2025 | 1,91 | 1,94 | 1,87 | 1,87 | -1,78% | - |
| 13.02.2025 | 1,90 | 1,93 | 1,86 | 1,91 | -0,21% | 33,00 |
| 12.02.2025 | 1,89 | 1,92 | 1,86 | 1,91 | 0,74% | 13,00 |
| 11.02.2025 | 1,93 | 1,94 | 1,86 | 1,90 | -0,52% | 509,00 |
| 10.02.2025 | 1,87 | 1,97 | 1,85 | 1,91 | 1,73% | 3.160,00 |
| 07.02.2025 | 1,98 | 1,99 | 1,84 | 1,87 | -3,65% | 5.090,00 |
| 06.02.2025 | 1,99 | 2,03 | 1,95 | 1,95 | -1,04% | 904,00 |
| 05.02.2025 | 1,81 | 2,03 | 1,78 | 1,97 | 8,86% | 11.398,00 |
| 04.02.2025 | 1,81 | 1,83 | 1,77 | 1,81 | 0,75% | 489,00 |
| 03.02.2025 | 1,83 | 1,84 | 1,75 | 1,79 | -1,89% | 419,00 |
| 31.01.2025 | 1,85 | 1,90 | 1,81 | 1,83 | -1,24% | 62,00 |
| 30.01.2025 | 1,81 | 1,87 | 1,79 | 1,85 | 2,69% | 125,00 |
| 29.01.2025 | 1,81 | 1,83 | 1,78 | 1,80 | -0,88% | - |
| 28.01.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 1,06% | 2,00 |
| 27.01.2025 | 1,82 | 1,84 | 1,77 | 1,80 | -0,50% | 137,00 |
| 24.01.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -2,27% | 938,00 |
| 23.01.2025 | 1,85 | 1,87 | 1,78 | 1,85 | 0,54% | 142,00 |
| 22.01.2025 | 1,88 | 1,89 | 1,84 | 1,84 | -1,71% | 726,00 |
| 21.01.2025 | 1,91 | 1,94 | 1,87 | 1,87 | -1,99% | 302,00 |
| 20.01.2025 | 1,93 | 1,95 | 1,89 | 1,91 | -0,68% | 2.229,00 |
| 17.01.2025 | 1,92 | 1,94 | 1,90 | 1,92 | 0,21% | 5.019,00 |
| 16.01.2025 | 1,91 | 1,94 | 1,89 | 1,92 | -0,05% | 169,00 |
| 15.01.2025 | 1,91 | 1,95 | 1,86 | 1,92 | 1,11% | 30,00 |
| 14.01.2025 | 1,88 | 1,91 | 1,88 | 1,90 | -0,84% | 2.206,00 |
| 13.01.2025 | 1,93 | 1,95 | 1,89 | 1,91 | -0,73% | 1.021,00 |
| 10.01.2025 | 1,92 | 1,97 | 1,85 | 1,93 | 0,78% | 21,00 |
| 09.01.2025 | 1,95 | 1,97 | 1,90 | 1,91 | -2,10% | 44,00 |
| 08.01.2025 | 1,95 | 2,00 | 1,91 | 1,95 | 0,31% | 663,00 |
| 07.01.2025 | 1,98 | 1,98 | 1,92 | 1,95 | -0,56% | 309,00 |
| 06.01.2025 | 2,00 | 2,07 | 1,96 | 1,96 | -2,76% | 225,00 |
| 03.01.2025 | 2,00 | 2,05 | 1,94 | 2,01 | 1,08% | 64,00 |
| 02.01.2025 | 1,91 | 2,03 | 1,91 | 1,99 | 6,89% | 275,00 |
| 30.12.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -1,14% | 175,00 |
| 27.12.2024 | 1,93 | 1,95 | 1,88 | 1,89 | -2,36% | 2.021,00 |
| 23.12.2024 | 1,87 | 1,96 | 1,84 | 1,93 | 3,57% | 2.313,00 |
| 20.12.2024 | 1,83 | 1,89 | 1,79 | 1,87 | 1,97% | 695,00 |
| 19.12.2024 | 1,85 | 1,87 | 1,81 | 1,83 | -0,87% | 2.164,00 |
| 18.12.2024 | 1,87 | 1,91 | 1,82 | 1,85 | -1,23% | 1.688,00 |
| 17.12.2024 | 1,84 | 1,89 | 1,81 | 1,87 | 1,47% | 205,00 |
| 16.12.2024 | 1,84 | 1,90 | 1,83 | 1,84 | 0,19% | 5.797,00 |
| 13.12.2024 | 1,88 | 1,92 | 1,82 | 1,84 | -2,36% | 20,00 |
| 12.12.2024 | 1,85 | 1,90 | 1,84 | 1,88 | 1,57% | 503,00 |
| 11.12.2024 | 1,91 | 1,93 | 1,85 | 1,85 | -2,96% | 398,00 |