3,101€
0,45%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,11 | 3,12 | 3,11 | 3,12 | 1,00% | - |
| 11.11.2026 | 3,06 | 3,10 | 3,03 | 3,09 | -2,12% | - |
| 10.11.2026 | 3,18 | 3,18 | 3,15 | 3,15 | -2,38% | - |
| 09.11.2026 | 3,24 | 3,24 | 3,23 | 3,23 | -3,52% | - |
| 06.11.2026 | 3,40 | 3,40 | 3,30 | 3,35 | -0,53% | 8,00 |
| 05.11.2026 | 3,17 | 3,40 | 3,14 | 3,37 | 9,46% | 2,00 |
| 04.11.2026 | 3,04 | 3,08 | 3,00 | 3,08 | 3,43% | - |
| 03.11.2026 | 3,00 | 3,00 | 2,97 | 2,97 | 0,68% | - |
| 02.11.2026 | 2,95 | 2,96 | 2,95 | 2,95 | -1,63% | - |
| 30.10.2026 | 3,01 | 3,02 | 3,00 | 3,00 | -0,40% | - |
| 29.10.2026 | 2,99 | 3,04 | 2,99 | 3,02 | -0,03% | - |
| 28.10.2026 | 3,03 | 3,04 | 2,99 | 3,02 | -0,33% | - |
| 27.10.2026 | 2,96 | 3,05 | 2,96 | 3,03 | 1,44% | 1,00 |
| 26.10.2026 | 2,99 | 2,99 | 2,98 | 2,98 | -2,83% | - |
| 23.10.2026 | 3,06 | 3,07 | 3,06 | 3,07 | 2,13% | - |
| 22.10.2026 | 3,04 | 3,04 | 3,01 | 3,01 | -1,05% | - |
| 21.10.2026 | 2,91 | 3,04 | 2,91 | 3,04 | 5,08% | - |
| 20.10.2026 | 2,89 | 2,91 | 2,89 | 2,89 | 1,23% | - |
| 19.10.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,24% | - |
| 16.10.2026 | 2,85 | 2,86 | 2,85 | 2,86 | -0,87% | - |
| 15.10.2026 | 2,84 | 2,91 | 2,83 | 2,89 | 0,94% | - |
| 14.10.2026 | 2,85 | 2,86 | 2,85 | 2,86 | -0,56% | - |
| 13.10.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,21% | - |
| 12.10.2026 | 2,88 | 2,90 | 2,87 | 2,87 | 0,03% | 1,00 |
| 09.10.2026 | 2,86 | 2,87 | 2,86 | 2,87 | 0,95% | - |
| 08.10.2026 | 2,89 | 2,92 | 2,84 | 2,84 | -1,93% | 1,00 |
| 07.10.2026 | 2,90 | 2,92 | 2,90 | 2,90 | 0,14% | - |
| 06.10.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,62% | - |
| 05.10.2026 | 2,87 | 2,96 | 2,86 | 2,91 | 1,96% | - |
| 02.10.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,80% | - |
| 01.10.2026 | 2,91 | 2,93 | 2,87 | 2,88 | -1,10% | - |
| 30.09.2026 | 2,98 | 2,98 | 2,91 | 2,91 | -2,97% | - |
| 29.09.2026 | 3,00 | 3,04 | 2,99 | 3,00 | -0,43% | - |
| 28.09.2026 | 2,91 | 3,01 | 2,89 | 3,01 | 4,11% | - |
| 25.09.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -1,50% | - |
| 24.09.2026 | 3,00 | 3,02 | 2,91 | 2,94 | -1,94% | - |
| 23.09.2026 | 3,00 | 3,04 | 3,00 | 3,00 | 0,71% | - |
| 22.09.2026 | 2,91 | 2,98 | 2,91 | 2,98 | 2,09% | 1,00 |
| 21.09.2026 | 2,92 | 2,92 | 2,91 | 2,92 | -0,51% | - |
| 18.09.2026 | 2,93 | 2,94 | 2,93 | 2,93 | 0,41% | - |
| 17.09.2026 | 2,89 | 2,93 | 2,85 | 2,92 | 1,11% | - |
| 16.09.2026 | 2,75 | 2,92 | 2,75 | 2,89 | 4,57% | 140,00 |
| 15.09.2026 | 2,80 | 2,82 | 2,74 | 2,76 | -1,08% | - |
| 14.09.2026 | 2,71 | 2,80 | 2,63 | 2,79 | 2,54% | 100,00 |
| 11.09.2026 | 2,71 | 2,72 | 2,71 | 2,72 | 0,29% | - |
| 10.09.2026 | 2,72 | 2,72 | 2,71 | 2,71 | -0,95% | 3.450,00 |
| 09.09.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,23% | - |
| 08.09.2026 | 2,81 | 2,81 | 2,73 | 2,77 | -1,21% | - |
| 07.09.2026 | 2,79 | 2,82 | 2,79 | 2,81 | 1,04% | - |
| 04.09.2026 | 2,80 | 2,82 | 2,75 | 2,78 | -0,22% | - |
| 03.09.2026 | 2,79 | 2,82 | 2,77 | 2,78 | -1,80% | 3.333,00 |
| 02.09.2026 | 2,92 | 2,95 | 2,84 | 2,84 | -2,31% | 1,00 |
| 01.09.2026 | 2,89 | 2,90 | 2,89 | 2,90 | 0,28% | - |
| 31.08.2026 | 2,92 | 3,03 | 2,87 | 2,89 | -1,03% | 1,00 |
| 28.08.2026 | 2,93 | 2,94 | 2,86 | 2,92 | -4,10% | - |
| 27.08.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 0,96% | - |
| 26.08.2026 | 3,01 | 3,02 | 3,01 | 3,02 | 1,48% | - |
| 25.08.2026 | 2,96 | 2,98 | 2,93 | 2,98 | 5,05% | - |
| 24.08.2026 | 2,82 | 2,83 | 2,82 | 2,83 | 1,36% | - |
| 21.08.2026 | 2,76 | 2,81 | 2,74 | 2,80 | -0,64% | - |
| 20.08.2026 | 2,81 | 2,82 | 2,81 | 2,81 | 0,50% | - |
| 19.08.2026 | 2,76 | 2,83 | 2,68 | 2,80 | 2,87% | 1.000,00 |
| 18.08.2026 | 2,72 | 2,77 | 2,64 | 2,72 | 0,82% | - |
| 17.08.2026 | 2,71 | 2,76 | 2,62 | 2,70 | -1,53% | 380,00 |
| 14.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,58% | - |
| 13.08.2026 | 2,74 | 2,86 | 2,71 | 2,79 | 5,25% | 1,00 |
| 12.08.2026 | 2,65 | 2,67 | 2,64 | 2,65 | 1,77% | - |
| 11.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,22% | - |
| 10.08.2026 | 2,67 | 2,68 | 2,65 | 2,66 | -1,48% | - |
| 07.08.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 2,74% | - |
| 06.08.2026 | 2,36 | 2,69 | 2,32 | 2,63 | 11,74% | 895,00 |
| 05.08.2026 | 2,44 | 2,45 | 2,34 | 2,35 | -4,12% | - |
| 04.08.2026 | 2,46 | 2,48 | 2,44 | 2,45 | -0,04% | - |
| 03.08.2026 | 2,45 | 2,50 | 2,42 | 2,45 | 0,45% | - |
| 31.07.2026 | 2,52 | 2,53 | 2,44 | 2,44 | -2,75% | 1,00 |
| 30.07.2026 | 2,50 | 2,52 | 2,48 | 2,51 | 0,40% | - |
| 29.07.2026 | 2,49 | 2,52 | 2,48 | 2,50 | -0,24% | 86,00 |
| 28.07.2026 | 2,52 | 2,52 | 2,49 | 2,51 | 1,70% | - |
| 27.07.2026 | 2,48 | 2,48 | 2,46 | 2,47 | 0,04% | - |
| 24.07.2026 | 2,40 | 2,48 | 2,39 | 2,46 | 2,45% | - |
| 23.07.2026 | 2,44 | 2,47 | 2,40 | 2,41 | -1,84% | - |
| 22.07.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -0,04% | - |
| 21.07.2026 | 2,45 | 2,46 | 2,43 | 2,45 | 0,45% | - |
| 20.07.2026 | 2,44 | 2,46 | 2,41 | 2,44 | 1,96% | - |
| 17.07.2026 | 2,41 | 2,42 | 2,39 | 2,39 | -2,29% | - |
| 16.07.2026 | 2,39 | 2,45 | 2,38 | 2,45 | 0,91% | - |
| 15.07.2026 | 2,42 | 2,45 | 2,40 | 2,43 | 0,62% | - |
| 14.07.2026 | 2,42 | 2,42 | 2,39 | 2,41 | 0,08% | - |
| 13.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,08% | - |
| 10.07.2026 | 2,44 | 2,46 | 2,41 | 2,41 | 0,17% | - |
| 09.07.2026 | 2,41 | 2,42 | 2,38 | 2,41 | 0,08% | - |
| 08.07.2026 | 2,41 | 2,42 | 2,35 | 2,41 | -0,21% | - |
| 07.07.2026 | 2,42 | 2,44 | 2,38 | 2,41 | -2,86% | - |
| 06.07.2026 | 2,49 | 2,50 | 2,48 | 2,48 | -0,40% | - |
| 03.07.2026 | 2,50 | 2,55 | 2,47 | 2,49 | -2,24% | - |
| 02.07.2026 | 2,51 | 2,57 | 2,47 | 2,55 | 1,31% | - |
| 01.07.2026 | 2,46 | 2,54 | 2,43 | 2,52 | 0,76% | - |
| 30.06.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 0,97% | - |
| 29.06.2026 | 2,43 | 2,48 | 2,43 | 2,47 | 3,13% | - |
| 26.06.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,59% | - |