2,216€
-6,02%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -3,73% | - |
| 01.10.2025 | 2,36 | 2,36 | 2,35 | 2,36 | -0,63% | - |
| 30.09.2025 | 2,51 | 2,55 | 2,33 | 2,37 | -7,49% | 10.287,00 |
| 29.09.2025 | 2,27 | 2,68 | 2,27 | 2,57 | 13,80% | 13.131,00 |
| 26.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,30% | - |
| 25.09.2025 | 2,30 | 2,31 | 2,30 | 2,31 | -0,13% | - |
| 24.09.2025 | 2,22 | 2,35 | 2,22 | 2,31 | 3,87% | - |
| 23.09.2025 | 2,19 | 2,26 | 2,19 | 2,22 | 0,50% | - |
| 22.09.2025 | 2,23 | 2,24 | 2,19 | 2,21 | -2,51% | - |
| 19.09.2025 | 2,26 | 2,30 | 2,23 | 2,27 | 0,62% | - |
| 18.09.2025 | 2,19 | 2,28 | 2,17 | 2,26 | 3,39% | - |
| 17.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,55% | - |
| 16.09.2025 | 2,17 | 2,18 | 2,14 | 2,17 | 0,65% | - |
| 15.09.2025 | 2,15 | 2,16 | 2,15 | 2,16 | -1,91% | - |
| 12.09.2025 | 2,21 | 2,21 | 2,20 | 2,20 | 1,85% | - |
| 11.09.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -1,10% | - |
| 10.09.2025 | 2,18 | 2,18 | 2,17 | 2,18 | 3,41% | - |
| 09.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,31% | - |
| 08.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,05% | - |
| 05.09.2025 | 2,15 | 2,19 | 2,12 | 2,14 | -0,09% | - |
| 04.09.2025 | 2,14 | 2,18 | 2,13 | 2,14 | -1,11% | 500,00 |
| 03.09.2025 | 2,17 | 2,17 | 2,11 | 2,17 | 0,56% | - |
| 02.09.2025 | 2,21 | 2,28 | 2,12 | 2,15 | -2,80% | 723,00 |
| 01.09.2025 | 2,21 | 2,22 | 2,21 | 2,22 | -0,18% | - |
| 29.08.2025 | 2,22 | 2,27 | 2,15 | 2,22 | -0,14% | 69,00 |
| 28.08.2025 | 2,20 | 2,32 | 2,15 | 2,22 | 1,14% | 8.050,00 |
| 27.08.2025 | 2,18 | 2,24 | 2,17 | 2,20 | 0,55% | 226,00 |
| 26.08.2025 | 2,24 | 2,25 | 2,16 | 2,19 | -1,80% | 672,00 |
| 25.08.2025 | 2,22 | 2,29 | 2,19 | 2,23 | -0,31% | - |
| 22.08.2025 | 2,21 | 2,25 | 2,15 | 2,23 | 1,41% | - |
| 21.08.2025 | 2,09 | 2,20 | 2,06 | 2,20 | 5,77% | - |
| 20.08.2025 | 2,14 | 2,15 | 2,05 | 2,08 | -1,70% | - |
| 19.08.2025 | 2,17 | 2,17 | 2,09 | 2,12 | -1,76% | 150,00 |
| 18.08.2025 | 2,03 | 2,20 | 2,03 | 2,16 | 6,21% | 16.272,00 |
| 15.08.2025 | 2,16 | 2,18 | 2,01 | 2,03 | -6,02% | 582,00 |
| 14.08.2025 | 2,23 | 2,28 | 2,15 | 2,16 | -3,74% | 5.000,00 |
| 13.08.2025 | 2,17 | 2,27 | 2,15 | 2,24 | 1,72% | 1.002,00 |
| 12.08.2025 | 2,32 | 2,40 | 2,13 | 2,21 | -4,09% | 18.119,00 |
| 11.08.2025 | 1,99 | 2,44 | 1,99 | 2,30 | 16,61% | 20.401,00 |
| 08.08.2025 | 1,95 | 2,05 | 1,89 | 1,97 | 1,02% | 10.854,00 |
| 07.08.2025 | 1,80 | 1,99 | 1,80 | 1,95 | 8,06% | 56,00 |
| 06.08.2025 | 1,78 | 1,81 | 1,73 | 1,81 | 2,15% | 1.049,00 |
| 05.08.2025 | 1,75 | 1,79 | 1,70 | 1,77 | 0,88% | 101,00 |
| 04.08.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 4,25% | 957,00 |
| 01.08.2025 | 1,73 | 1,75 | 1,68 | 1,68 | -2,83% | 67,00 |
| 31.07.2025 | 1,75 | 1,77 | 1,71 | 1,73 | -0,94% | 213,00 |
| 30.07.2025 | 1,74 | 1,79 | 1,74 | 1,75 | 0,14% | - |
| 29.07.2025 | 1,78 | 1,82 | 1,74 | 1,74 | -2,05% | 148,00 |
| 28.07.2025 | 1,75 | 1,80 | 1,75 | 1,78 | 2,27% | - |
| 25.07.2025 | 1,76 | 1,78 | 1,73 | 1,74 | -0,34% | - |
| 24.07.2025 | 1,78 | 1,81 | 1,74 | 1,75 | -1,33% | 104,00 |
| 23.07.2025 | 1,83 | 1,86 | 1,77 | 1,77 | -3,04% | 2,00 |
| 22.07.2025 | 1,77 | 1,85 | 1,75 | 1,83 | 2,87% | - |
| 21.07.2025 | 1,72 | 1,78 | 1,65 | 1,78 | 3,38% | 246,00 |
| 18.07.2025 | 1,75 | 1,80 | 1,72 | 1,72 | -2,66% | 2,00 |
| 17.07.2025 | 1,74 | 1,79 | 1,73 | 1,76 | 1,32% | 2,00 |
| 16.07.2025 | 1,75 | 1,78 | 1,72 | 1,74 | -0,29% | 20.208,00 |
| 15.07.2025 | 1,77 | 1,78 | 1,73 | 1,75 | -1,83% | 2,00 |
| 14.07.2025 | 1,79 | 1,82 | 1,76 | 1,78 | -0,81% | 3,00 |
| 11.07.2025 | 1,81 | 1,85 | 1,78 | 1,79 | -0,39% | 50,00 |
| 10.07.2025 | 1,78 | 1,84 | 1,75 | 1,80 | 1,12% | 2,00 |
| 09.07.2025 | 1,77 | 1,79 | 1,72 | 1,78 | 0,54% | 1.060,00 |
| 08.07.2025 | 1,74 | 1,79 | 1,74 | 1,77 | 1,99% | 28,00 |
| 07.07.2025 | 1,75 | 1,78 | 1,71 | 1,74 | -0,54% | 55,00 |
| 04.07.2025 | 1,74 | 1,78 | 1,70 | 1,75 | 0,26% | 100,00 |
| 03.07.2025 | 1,68 | 1,76 | 1,65 | 1,74 | 2,41% | 2.105,00 |
| 02.07.2025 | 1,64 | 1,71 | 1,60 | 1,70 | 4,10% | - |
| 01.07.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 0,43% | - |
| 30.06.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 0,43% | - |
| 27.06.2025 | 1,63 | 1,65 | 1,62 | 1,62 | -0,98% | - |
| 26.06.2025 | 1,62 | 1,66 | 1,60 | 1,64 | 0,06% | - |
| 25.06.2025 | 1,62 | 1,66 | 1,59 | 1,63 | 0,15% | - |
| 24.06.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 1,27% | - |
| 23.06.2025 | 1,63 | 1,66 | 1,60 | 1,61 | -0,56% | - |
| 20.06.2025 | 1,65 | 1,68 | 1,62 | 1,62 | -2,06% | 10.000,00 |
| 19.06.2025 | 1,67 | 1,68 | 1,63 | 1,65 | 0,36% | - |
| 18.06.2025 | 1,66 | 1,70 | 1,62 | 1,65 | -0,66% | - |
| 17.06.2025 | 1,67 | 1,69 | 1,64 | 1,66 | -0,90% | 1.157,00 |
| 16.06.2025 | 1,67 | 1,69 | 1,65 | 1,67 | 0,42% | - |
| 13.06.2025 | 1,70 | 1,73 | 1,67 | 1,67 | -2,74% | 426,00 |
| 12.06.2025 | 1,71 | 1,73 | 1,65 | 1,71 | 0,18% | 2,00 |
| 11.06.2025 | 1,71 | 1,75 | 1,69 | 1,71 | -0,52% | - |
| 10.06.2025 | 1,71 | 1,73 | 1,69 | 1,72 | 0,50% | 2.013,00 |
| 09.06.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -1,75% | - |
| 06.06.2025 | 1,67 | 1,75 | 1,64 | 1,74 | 4,00% | 2.000,00 |
| 05.06.2025 | 1,69 | 1,77 | 1,67 | 1,68 | -0,71% | 3,00 |
| 04.06.2025 | 1,70 | 1,72 | 1,68 | 1,69 | -0,88% | - |
| 03.06.2025 | 1,69 | 1,70 | 1,65 | 1,70 | 1,70% | - |
| 02.06.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -3,77% | 750,00 |
| 30.05.2025 | 1,80 | 1,83 | 1,74 | 1,74 | -3,31% | 131,00 |
| 29.05.2025 | 1,80 | 1,83 | 1,75 | 1,80 | 0,25% | - |
| 28.05.2025 | 1,76 | 1,79 | 1,74 | 1,79 | 1,38% | - |
| 27.05.2025 | 1,80 | 1,82 | 1,77 | 1,77 | -2,02% | - |
| 26.05.2025 | 1,78 | 1,84 | 1,77 | 1,81 | 1,32% | 3,00 |
| 23.05.2025 | 1,81 | 1,83 | 1,76 | 1,78 | -1,68% | 1.500,00 |
| 22.05.2025 | 1,83 | 1,84 | 1,79 | 1,81 | -0,63% | 1.355,00 |
| 21.05.2025 | 1,84 | 1,89 | 1,81 | 1,82 | -1,78% | 149,00 |
| 20.05.2025 | 1,84 | 1,90 | 1,83 | 1,86 | 1,12% | 86,00 |
| 19.05.2025 | 1,90 | 1,91 | 1,83 | 1,84 | -4,07% | 179,00 |
| 16.05.2025 | 1,87 | 1,92 | 1,82 | 1,92 | 2,22% | 492,00 |