2,169€
-0,18%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 2,17 | 2,18 | 2,17 | 2,17 | -0,23% | - |
| 08.04.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -1,18% | - |
| 07.04.2026 | 2,19 | 2,27 | 2,18 | 2,20 | 1,48% | 3.500,00 |
| 02.04.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -0,23% | - |
| 01.04.2026 | 2,18 | 2,18 | 2,17 | 2,17 | 2,02% | - |
| 31.03.2026 | 2,15 | 2,15 | 2,13 | 2,13 | -1,93% | - |
| 30.03.2026 | 2,21 | 2,21 | 2,17 | 2,17 | -1,32% | - |
| 27.03.2026 | 2,19 | 2,20 | 2,19 | 2,20 | -3,38% | - |
| 26.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,99% | - |
| 25.03.2026 | 2,26 | 2,26 | 2,14 | 2,21 | 1,66% | - |
| 24.03.2026 | 2,15 | 2,18 | 2,15 | 2,18 | 4,47% | - |
| 23.03.2026 | 2,07 | 2,11 | 2,07 | 2,08 | -2,35% | - |
| 20.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,42% | - |
| 19.03.2026 | 2,22 | 2,23 | 2,14 | 2,14 | -2,33% | - |
| 18.03.2026 | 2,26 | 2,28 | 2,19 | 2,19 | -0,54% | - |
| 17.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,80% | - |
| 16.03.2026 | 2,16 | 2,19 | 2,16 | 2,17 | -0,09% | - |
| 13.03.2026 | 2,18 | 2,18 | 2,16 | 2,17 | -1,99% | - |
| 12.03.2026 | 2,21 | 2,22 | 2,18 | 2,21 | 1,01% | - |
| 11.03.2026 | 2,17 | 2,19 | 2,17 | 2,19 | 0,55% | - |
| 10.03.2026 | 2,18 | 2,18 | 2,17 | 2,18 | 1,68% | - |
| 09.03.2026 | 2,24 | 2,28 | 2,09 | 2,14 | -3,38% | 100,00 |
| 06.03.2026 | 2,21 | 2,22 | 2,21 | 2,22 | -1,51% | - |
| 05.03.2026 | 2,25 | 2,26 | 2,25 | 2,25 | 0,54% | - |
| 04.03.2026 | 2,26 | 2,26 | 2,24 | 2,24 | 0,31% | - |
| 03.03.2026 | 2,26 | 2,27 | 2,23 | 2,23 | 1,41% | - |
| 02.03.2026 | 2,23 | 2,27 | 2,19 | 2,20 | -2,91% | - |
| 27.02.2026 | 2,26 | 2,30 | 2,26 | 2,27 | 1,98% | - |
| 26.02.2026 | 2,35 | 2,39 | 2,17 | 2,22 | -4,68% | - |
| 25.02.2026 | 2,32 | 2,33 | 2,32 | 2,33 | 4,11% | - |
| 24.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,18% | - |
| 23.02.2026 | 2,29 | 2,29 | 2,28 | 2,29 | -1,12% | - |
| 20.02.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,70% | - |
| 19.02.2026 | 2,26 | 2,30 | 2,22 | 2,30 | 2,82% | - |
| 18.02.2026 | 2,25 | 2,25 | 2,24 | 2,24 | 0,72% | - |
| 17.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 16.02.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 2,54% | - |
| 13.02.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -1,59% | - |
| 11.02.2026 | 2,23 | 2,27 | 2,20 | 2,20 | -3,42% | - |
| 10.02.2026 | 2,20 | 2,30 | 2,19 | 2,28 | 2,89% | 4,00 |
| 09.02.2026 | 2,23 | 2,25 | 2,15 | 2,21 | 1,93% | 307,00 |
| 06.02.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -0,50% | - |
| 05.02.2026 | 2,19 | 2,19 | 2,18 | 2,18 | 0,37% | - |
| 04.02.2026 | 2,18 | 2,22 | 2,14 | 2,18 | 2,11% | - |
| 03.02.2026 | 2,11 | 2,13 | 2,11 | 2,13 | 0,90% | - |
| 02.02.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -2,22% | - |
| 30.01.2026 | 2,16 | 2,17 | 2,16 | 2,16 | -3,05% | - |
| 29.01.2026 | 2,25 | 2,25 | 2,23 | 2,23 | -1,68% | 200,00 |
| 28.01.2026 | 2,27 | 2,27 | 2,25 | 2,27 | -0,26% | - |
| 27.01.2026 | 2,28 | 2,28 | 2,26 | 2,27 | -3,16% | - |
| 26.01.2026 | 2,36 | 2,39 | 2,30 | 2,35 | 1,96% | 25,00 |
| 23.01.2026 | 2,30 | 2,33 | 2,26 | 2,30 | 2,77% | - |
| 22.01.2026 | 2,24 | 2,24 | 2,23 | 2,24 | 2,66% | - |
| 21.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,32% | - |
| 20.01.2026 | 2,19 | 2,19 | 2,18 | 2,19 | -0,18% | - |
| 19.01.2026 | 2,15 | 2,23 | 2,15 | 2,19 | -1,79% | 540,00 |
| 16.01.2026 | 2,24 | 2,24 | 2,23 | 2,23 | -1,41% | - |
| 15.01.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -2,33% | - |
| 14.01.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 0,70% | - |
| 13.01.2026 | 2,35 | 2,35 | 2,30 | 2,30 | 0,79% | - |
| 12.01.2026 | 2,30 | 2,32 | 2,27 | 2,28 | -2,06% | - |
| 09.01.2026 | 2,27 | 2,35 | 2,24 | 2,33 | 1,97% | - |
| 08.01.2026 | 2,30 | 2,31 | 2,28 | 2,29 | -0,87% | - |
| 07.01.2026 | 2,31 | 2,33 | 2,30 | 2,31 | -0,17% | - |
| 06.01.2026 | 2,31 | 2,31 | 2,29 | 2,31 | 0,57% | - |
| 05.01.2026 | 2,30 | 2,41 | 2,26 | 2,30 | 2,41% | 750,00 |
| 02.01.2026 | 2,25 | 2,25 | 2,24 | 2,24 | -1,10% | - |
| 30.12.2025 | 2,26 | 2,29 | 2,26 | 2,27 | 0,31% | 40,00 |
| 29.12.2025 | 2,26 | 2,27 | 2,25 | 2,26 | -3,09% | - |
| 23.12.2025 | 2,37 | 2,40 | 2,23 | 2,33 | -7,35% | 1.125,00 |
| 22.12.2025 | 2,53 | 2,62 | 2,49 | 2,52 | 0,84% | - |
| 19.12.2025 | 2,56 | 2,60 | 2,49 | 2,50 | -3,03% | 299,00 |
| 18.12.2025 | 2,68 | 2,77 | 2,52 | 2,58 | -4,10% | - |
| 17.12.2025 | 2,69 | 2,82 | 2,67 | 2,69 | -1,54% | - |
| 16.12.2025 | 2,64 | 2,74 | 2,54 | 2,73 | 2,36% | 2,00 |
| 15.12.2025 | 2,95 | 3,14 | 2,56 | 2,66 | -3,41% | 3.894,00 |
| 12.12.2025 | 2,44 | 2,95 | 2,43 | 2,76 | 15,25% | 12.955,00 |
| 11.12.2025 | 2,39 | 2,40 | 2,39 | 2,39 | -3,43% | - |
| 10.12.2025 | 2,29 | 2,49 | 2,22 | 2,48 | 9,94% | - |
| 09.12.2025 | 2,11 | 2,50 | 2,11 | 2,25 | 5,33% | 1.100,00 |
| 08.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,05% | - |
| 05.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,23% | - |
| 04.12.2025 | 2,16 | 2,16 | 2,13 | 2,14 | -1,16% | - |
| 03.12.2025 | 2,12 | 2,17 | 2,10 | 2,16 | 0,61% | 100,00 |
| 02.12.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 3,57% | - |
| 01.12.2025 | 2,13 | 2,14 | 2,07 | 2,07 | -2,77% | 19,00 |
| 28.11.2025 | 2,14 | 2,16 | 2,12 | 2,13 | -0,70% | - |
| 27.11.2025 | 2,15 | 2,15 | 2,13 | 2,15 | 0,61% | - |
| 26.11.2025 | 2,13 | 2,16 | 2,12 | 2,14 | 0,80% | - |
| 25.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,44% | - |
| 24.11.2025 | 2,06 | 2,11 | 2,04 | 2,09 | 1,90% | 3.074,00 |
| 21.11.2025 | 2,00 | 2,06 | 1,96 | 2,05 | -0,34% | 2,00 |
| 20.11.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -2,37% | - |
| 19.11.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,01% | - |
| 18.11.2025 | 2,09 | 2,09 | 2,08 | 2,09 | -1,65% | - |
| 17.11.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,76% | - |
| 14.11.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -3,97% | 1,00 |
| 13.11.2025 | 2,19 | 2,20 | 2,19 | 2,19 | -1,04% | - |
| 12.11.2025 | 2,17 | 2,22 | 2,16 | 2,21 | 1,56% | - |
| 11.11.2025 | 2,21 | 2,22 | 2,15 | 2,18 | -0,59% | - |