2,030€
-5,97%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 1,85 | 1,90 | 1,82 | 1,87 | 1,30% | 108,00 |
| 14.05.2025 | 1,82 | 1,86 | 1,80 | 1,85 | 1,62% | - |
| 13.05.2025 | 1,83 | 1,88 | 1,79 | 1,82 | -1,27% | 530,00 |
| 12.05.2025 | 1,77 | 1,89 | 1,76 | 1,84 | 4,45% | 3.181,00 |
| 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 |