1,710$
-3,93%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -3,93% | 965.366,00 |
| 03.04.2025 | 1,77 | 1,81 | 1,77 | 1,78 | -1,66% | 1.031.264,00 |
| 02.04.2025 | 1,80 | 1,82 | 1,77 | 1,81 | 1,12% | 999.053,00 |
| 01.04.2025 | 1,80 | 1,85 | 1,78 | 1,79 | -1,10% | 770.850,00 |
| 31.03.2025 | 1,77 | 1,83 | 1,72 | 1,81 | 1,12% | 1.545.446,00 |
| 28.03.2025 | 1,83 | 1,84 | 1,77 | 1,79 | -2,19% | 937.500,00 |
| 27.03.2025 | 1,81 | 1,84 | 1,78 | 1,83 | 1,67% | 1.629.314,00 |
| 26.03.2025 | 1,82 | 1,83 | 1,78 | 1,80 | -1,64% | 960.265,00 |
| 25.03.2025 | 1,87 | 1,88 | 1,82 | 1,83 | -2,66% | 780.434,00 |
| 24.03.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 5,03% | 1.466.196,00 |
| 21.03.2025 | 1,83 | 1,85 | 1,78 | 1,79 | -1,65% | 2.332.688,00 |
| 20.03.2025 | 1,84 | 1,87 | 1,81 | 1,82 | -1,62% | 1.197.065,00 |
| 19.03.2025 | 1,86 | 1,87 | 1,82 | 1,85 | 0,00% | 1.066.973,00 |
| 18.03.2025 | 1,88 | 1,92 | 1,85 | 1,85 | -2,63% | 825.351,00 |
| 17.03.2025 | 1,89 | 1,93 | 1,88 | 1,90 | 0,53% | 1.025.058,00 |
| 14.03.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 1,61% | 1.095.755,00 |
| 13.03.2025 | 1,87 | 1,90 | 1,86 | 1,86 | -1,59% | 1.143.666,00 |
| 12.03.2025 | 1,92 | 1,94 | 1,87 | 1,89 | -0,26% | 1.627.009,00 |
| 11.03.2025 | 1,91 | 1,92 | 1,87 | 1,90 | -2,07% | 1.595.729,00 |
| 10.03.2025 | 1,96 | 1,96 | 1,89 | 1,94 | -2,76% | 1.480.631,00 |
| 07.03.2025 | 2,00 | 2,03 | 1,98 | 1,99 | -1,00% | 1.040.968,00 |
| 06.03.2025 | 2,01 | 2,03 | 1,98 | 2,01 | -0,99% | 1.029.377,00 |
| 05.03.2025 | 2,01 | 2,07 | 1,99 | 2,03 | 0,50% | 2.329.396,00 |
| 04.03.2025 | 1,95 | 2,04 | 1,93 | 2,02 | 2,28% | 3.070.908,00 |
| 03.03.2025 | 2,02 | 2,06 | 1,96 | 1,98 | -3,66% | 1.840.300,00 |
| 28.02.2025 | 1,96 | 2,07 | 1,94 | 2,05 | 3,02% | 2.991.078,00 |
| 27.02.2025 | 1,89 | 2,03 | 1,88 | 1,99 | 7,57% | 3.200.569,00 |
| 26.02.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -2,12% | 1.799.715,00 |
| 25.02.2025 | 1,91 | 1,93 | 1,89 | 1,89 | -1,56% | 1.555.001,00 |
| 24.02.2025 | 1,96 | 1,96 | 1,90 | 1,92 | -2,54% | 1.529.231,00 |
| 21.02.2025 | 1,95 | 1,98 | 1,93 | 1,97 | 1,55% | 1.766.161,00 |
| 20.02.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -1,02% | 790.760,00 |
| 19.02.2025 | 1,96 | 1,99 | 1,94 | 1,96 | 0,51% | 1.195.923,00 |
| 18.02.2025 | 1,95 | 1,99 | 1,94 | 1,95 | -1,02% | 1.299.588,00 |
| 14.02.2025 | 2,01 | 2,02 | 1,96 | 1,97 | -1,50% | 1.039.422,00 |
| 13.02.2025 | 2,00 | 2,01 | 1,97 | 2,00 | 1,01% | 1.275.864,00 |
| 12.02.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 0,51% | 1.233.467,00 |
| 11.02.2025 | 1,96 | 1,98 | 1,93 | 1,97 | 0,51% | 1.738.379,00 |
| 10.02.2025 | 1,94 | 1,98 | 1,91 | 1,96 | 1,55% | 1.602.824,00 |
| 07.02.2025 | 2,00 | 2,00 | 1,92 | 1,93 | -4,46% | 1.934.713,00 |
| 06.02.2025 | 2,06 | 2,11 | 2,01 | 2,02 | -1,46% | 3.627.822,00 |
| 05.02.2025 | 1,92 | 2,12 | 1,92 | 2,05 | 9,04% | 5.000.413,00 |
| 04.02.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 1,62% | 1.532.729,00 |
| 03.02.2025 | 1,86 | 1,88 | 1,83 | 1,85 | -2,63% | 1.619.421,00 |
| 31.01.2025 | 1,92 | 1,95 | 1,88 | 1,90 | -1,55% | 1.403.900,00 |
| 30.01.2025 | 1,88 | 1,95 | 1,88 | 1,93 | 2,66% | 1.405.905,00 |
| 29.01.2025 | 1,88 | 1,91 | 1,86 | 1,88 | -0,53% | 979.463,00 |
| 28.01.2025 | 1,87 | 1,90 | 1,86 | 1,89 | 0,00% | 1.030.156,00 |
| 27.01.2025 | 1,89 | 1,90 | 1,86 | 1,89 | -0,53% | 1.594.496,00 |
| 24.01.2025 | 1,94 | 1,94 | 1,89 | 1,90 | -1,55% | 1.148.536,00 |
| 23.01.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 0,52% | 716.935,00 |
| 22.01.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -1,54% | 1.322.470,00 |
| 21.01.2025 | 1,98 | 1,99 | 1,94 | 1,95 | -2,01% | 1.153.385,00 |
| 17.01.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 1,02% | 1.402.196,00 |
| 16.01.2025 | 1,98 | 2,00 | 1,95 | 1,97 | -0,51% | 886.806,00 |
| 15.01.2025 | 1,96 | 2,01 | 1,93 | 1,98 | 1,54% | 1.234.644,00 |
| 14.01.2025 | 1,95 | 1,97 | 1,93 | 1,95 | 0,00% | 1.607.582,00 |
| 13.01.2025 | 1,96 | 1,99 | 1,94 | 1,95 | -1,52% | 1.126.009,00 |
| 10.01.2025 | 1,99 | 2,00 | 1,94 | 1,98 | -2,46% | 1.836.244,00 |
| 08.01.2025 | 2,00 | 2,03 | 1,97 | 2,03 | 0,50% | 2.239.626,00 |
| 07.01.2025 | 2,03 | 2,06 | 1,99 | 2,02 | -0,49% | 1.559.913,00 |
| 06.01.2025 | 2,10 | 2,12 | 2,02 | 2,03 | -1,93% | 1.355.655,00 |
| 03.01.2025 | 2,05 | 2,11 | 2,04 | 2,07 | 0,49% | 1.347.437,00 |
| 02.01.2025 | 2,01 | 2,09 | 2,01 | 2,06 | 1,98% | 1.788.971,00 |
| 31.12.2024 | 1,94 | 2,03 | 1,94 | 2,02 | 3,59% | 1.455.627,00 |
| 30.12.2024 | 1,96 | 1,98 | 1,92 | 1,95 | -1,52% | 1.685.633,00 |
| 27.12.2024 | 2,01 | 2,03 | 1,95 | 1,98 | -1,49% | 1.289.015,00 |
| 26.12.2024 | 2,00 | 2,04 | 1,99 | 2,01 | 0,50% | 744.430,00 |
| 24.12.2024 | 2,02 | 2,03 | 1,99 | 2,00 | -0,50% | 958.082,00 |
| 23.12.2024 | 1,98 | 2,04 | 1,95 | 2,01 | 3,08% | 3.029.493,00 |
| 20.12.2024 | 1,87 | 1,97 | 1,86 | 1,95 | 4,28% | 1.907.963,00 |
| 19.12.2024 | 1,91 | 1,95 | 1,87 | 1,87 | -1,06% | 1.023.209,00 |
| 18.12.2024 | 1,97 | 1,99 | 1,88 | 1,89 | -3,08% | 1.314.456,00 |
| 17.12.2024 | 1,92 | 1,98 | 1,91 | 1,95 | 1,04% | 1.022.075,00 |
| 16.12.2024 | 1,93 | 2,00 | 1,91 | 1,93 | 0,00% | 1.097.733,00 |
| 13.12.2024 | 1,96 | 1,96 | 1,90 | 1,93 | -1,53% | 1.525.800,00 |
| 12.12.2024 | 1,95 | 1,98 | 1,92 | 1,96 | 0,51% | 1.150.498,00 |
| 11.12.2024 | 2,01 | 2,01 | 1,94 | 1,95 | -2,99% | 1.559.812,00 |
| 10.12.2024 | 2,03 | 2,05 | 2,00 | 2,01 | -0,50% | 1.205.433,00 |
| 09.12.2024 | 2,05 | 2,13 | 2,02 | 2,02 | -0,98% | 1.306.033,00 |
| 06.12.2024 | 2,03 | 2,09 | 2,03 | 2,04 | 0,74% | 763.607,00 |
| 05.12.2024 | 2,01 | 2,07 | 2,00 | 2,03 | 0,25% | 1.120.158,00 |
| 04.12.2024 | 2,03 | 2,04 | 1,98 | 2,02 | -0,49% | 1.165.329,00 |
| 03.12.2024 | 2,08 | 2,10 | 2,01 | 2,03 | -1,93% | 888.428,00 |
| 02.12.2024 | 2,07 | 2,09 | 2,04 | 2,07 | -0,48% | 873.652,00 |
| 29.11.2024 | 2,09 | 2,12 | 2,06 | 2,08 | 0,00% | 400.771,00 |
| 27.11.2024 | 2,09 | 2,13 | 2,07 | 2,08 | -0,48% | 564.934,00 |
| 26.11.2024 | 2,12 | 2,14 | 2,07 | 2,09 | -1,88% | 713.810,00 |
| 25.11.2024 | 2,09 | 2,20 | 2,08 | 2,13 | 2,40% | 1.786.191,00 |
| 22.11.2024 | 2,06 | 2,11 | 2,03 | 2,08 | 1,96% | 688.583,00 |
| 21.11.2024 | 2,01 | 2,10 | 2,01 | 2,04 | 1,49% | 641.766,00 |
| 20.11.2024 | 2,01 | 2,05 | 1,99 | 2,01 | -0,99% | 678.916,00 |
| 19.11.2024 | 2,04 | 2,05 | 2,01 | 2,03 | -0,49% | 663.663,00 |
| 18.11.2024 | 2,03 | 2,08 | 2,01 | 2,04 | 1,49% | 772.215,00 |
| 15.11.2024 | 2,07 | 2,11 | 2,01 | 2,01 | -2,90% | 1.249.361,00 |
| 14.11.2024 | 2,15 | 2,17 | 2,06 | 2,07 | -4,61% | 986.777,00 |
| 13.11.2024 | 2,25 | 2,30 | 2,10 | 2,17 | -3,98% | 2.536.467,00 |
| 12.11.2024 | 2,08 | 2,34 | 2,06 | 2,26 | 14,93% | 5.179.579,00 |
| 11.11.2024 | 2,00 | 2,00 | 1,91 | 1,97 | -1,68% | 2.082.042,00 |
| 08.11.2024 | 2,06 | 2,06 | 1,98 | 2,00 | -2,91% | 1.036.798,00 |