2,140€
0,23%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.11.2025 | 2,15 | 2,23 | 2,13 | 2,19 | 2,91% | - |
| 07.11.2025 | 2,14 | 2,15 | 2,09 | 2,13 | -2,34% | - |
| 06.11.2025 | 2,14 | 2,25 | 2,12 | 2,18 | 2,11% | 2.421,00 |
| 05.11.2025 | 2,13 | 2,16 | 2,11 | 2,14 | 0,66% | - |
| 04.11.2025 | 2,20 | 2,21 | 2,12 | 2,12 | -2,61% | - |
| 03.11.2025 | 2,18 | 2,23 | 2,12 | 2,18 | 3,22% | - |
| 31.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,49% | - |
| 30.10.2025 | 2,12 | 2,17 | 2,09 | 2,17 | 0,32% | - |
| 29.10.2025 | 2,12 | 2,17 | 2,09 | 2,16 | 1,60% | - |
| 28.10.2025 | 2,12 | 2,14 | 2,06 | 2,13 | -3,45% | - |
| 27.10.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 3,09% | - |
| 24.10.2025 | 2,14 | 2,16 | 2,14 | 2,14 | 2,15% | - |
| 23.10.2025 | 2,11 | 2,11 | 2,07 | 2,09 | -3,11% | - |
| 22.10.2025 | 2,16 | 2,16 | 2,15 | 2,16 | -0,19% | - |
| 20.10.2025 | 2,13 | 2,19 | 2,12 | 2,16 | 2,27% | 150,00 |
| 17.10.2025 | 2,14 | 2,14 | 2,11 | 2,11 | -6,09% | 1,00 |
| 16.10.2025 | 2,23 | 2,26 | 2,23 | 2,25 | -0,49% | - |
| 15.10.2025 | 2,19 | 2,32 | 2,17 | 2,26 | 2,68% | - |
| 14.10.2025 | 2,20 | 2,21 | 2,13 | 2,20 | 0,36% | - |
| 13.10.2025 | 2,17 | 2,19 | 2,17 | 2,19 | -5,84% | - |
| 10.10.2025 | 2,33 | 2,33 | 2,32 | 2,33 | -0,17% | - |
| 09.10.2025 | 2,31 | 2,41 | 2,30 | 2,33 | 2,59% | 17.000,00 |
| 08.10.2025 | 2,26 | 2,32 | 2,23 | 2,28 | 2,80% | 1.250,00 |
| 07.10.2025 | 2,18 | 2,24 | 2,10 | 2,21 | 0,09% | 224,00 |
| 06.10.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -1,16% | - |
| 03.10.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,95% | - |
| 02.10.2025 | 2,28 | 2,34 | 2,19 | 2,22 | -6,02% | 726,00 |
| 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 |