2,530$
0,40%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 2,61 | 2,61 | 2,53 | 2,53 | 0,00% | 654.245,00 |
| 07.04.2026 | 2,56 | 2,58 | 2,52 | 2,53 | -1,94% | 665.590,00 |
| 06.04.2026 | 2,52 | 2,61 | 2,52 | 2,58 | 1,98% | 1.007.796,00 |
| 02.04.2026 | 2,47 | 2,57 | 2,46 | 2,53 | 1,20% | 640.300,00 |
| 01.04.2026 | 2,52 | 2,56 | 2,50 | 2,50 | -0,79% | 816.284,00 |
| 31.03.2026 | 2,47 | 2,54 | 2,47 | 2,52 | 3,28% | 649.561,00 |
| 30.03.2026 | 2,50 | 2,52 | 2,41 | 2,44 | -2,40% | 994.822,00 |
| 27.03.2026 | 2,52 | 2,55 | 2,48 | 2,50 | -1,19% | 779.093,00 |
| 26.03.2026 | 2,60 | 2,64 | 2,52 | 2,53 | -3,44% | 903.143,00 |
| 25.03.2026 | 2,58 | 2,67 | 2,58 | 2,62 | 1,75% | 798.896,00 |
| 24.03.2026 | 2,48 | 2,59 | 2,48 | 2,58 | 2,18% | 1.486.661,00 |
| 23.03.2026 | 2,40 | 2,53 | 2,40 | 2,52 | 5,44% | 1.033.980,00 |
| 20.03.2026 | 2,45 | 2,47 | 2,38 | 2,39 | -2,85% | 1.083.857,00 |
| 19.03.2026 | 2,54 | 2,54 | 2,45 | 2,46 | -3,15% | 1.167.551,00 |
| 18.03.2026 | 2,58 | 2,60 | 2,54 | 2,54 | -1,93% | 802.841,00 |
| 17.03.2026 | 2,55 | 2,60 | 2,52 | 2,59 | 1,97% | 1.170.616,00 |
| 16.03.2026 | 2,53 | 2,57 | 2,52 | 2,54 | 1,60% | 724.872,00 |
| 13.03.2026 | 2,48 | 2,54 | 2,48 | 2,50 | 0,40% | 1.224.914,00 |
| 12.03.2026 | 2,55 | 2,55 | 2,48 | 2,49 | -2,73% | 946.167,00 |
| 11.03.2026 | 2,53 | 2,59 | 2,51 | 2,56 | 1,59% | 584.694,00 |
| 10.03.2026 | 2,52 | 2,58 | 2,51 | 2,52 | 0,00% | 944.269,00 |
| 09.03.2026 | 2,54 | 2,54 | 2,46 | 2,52 | -1,95% | 1.647.538,00 |
| 06.03.2026 | 2,55 | 2,59 | 2,50 | 2,57 | 0,00% | 1.554.350,00 |
| 05.03.2026 | 2,62 | 2,66 | 2,57 | 2,57 | -1,91% | 1.120.840,00 |
| 04.03.2026 | 2,60 | 2,69 | 2,60 | 2,62 | 0,77% | 713.797,00 |
| 03.03.2026 | 2,57 | 2,64 | 2,56 | 2,60 | -1,14% | 1.119.859,00 |
| 02.03.2026 | 2,62 | 2,66 | 2,60 | 2,63 | -1,50% | 1.033.626,00 |
| 27.02.2026 | 2,69 | 2,74 | 2,64 | 2,67 | 0,00% | 1.989.017,00 |
| 26.02.2026 | 2,67 | 2,71 | 2,54 | 2,67 | -3,61% | 2.616.054,00 |
| 25.02.2026 | 2,77 | 2,78 | 2,71 | 2,77 | 1,09% | 1.202.873,00 |
| 24.02.2026 | 2,72 | 2,75 | 2,66 | 2,74 | 3,79% | 1.025.659,00 |
| 23.02.2026 | 2,69 | 2,69 | 2,62 | 2,64 | -2,22% | 976.082,00 |
| 20.02.2026 | 2,70 | 2,74 | 2,68 | 2,70 | 0,00% | 1.209.199,00 |
| 19.02.2026 | 2,65 | 2,72 | 2,65 | 2,70 | 1,12% | 1.331.342,00 |
| 18.02.2026 | 2,65 | 2,73 | 2,65 | 2,67 | 0,75% | 808.324,00 |
| 17.02.2026 | 2,60 | 2,71 | 2,58 | 2,65 | 1,92% | 803.025,00 |
| 13.02.2026 | 2,59 | 2,65 | 2,59 | 2,60 | 1,17% | 747.112,00 |
| 12.02.2026 | 2,61 | 2,63 | 2,57 | 2,57 | -1,53% | 792.660,00 |
| 11.02.2026 | 2,67 | 2,67 | 2,60 | 2,61 | -1,88% | 806.356,00 |
| 10.02.2026 | 2,61 | 2,74 | 2,61 | 2,66 | 1,53% | 966.541,00 |
| 09.02.2026 | 2,64 | 2,66 | 2,61 | 2,62 | -0,76% | 717.317,00 |
| 06.02.2026 | 2,56 | 2,66 | 2,56 | 2,64 | 3,13% | 936.678,00 |
| 05.02.2026 | 2,54 | 2,61 | 2,54 | 2,56 | -0,78% | 1.674.382,00 |
| 04.02.2026 | 2,56 | 2,63 | 2,55 | 2,58 | 0,39% | 1.052.405,00 |
| 03.02.2026 | 2,47 | 2,60 | 2,47 | 2,57 | 2,39% | 1.794.511,00 |
| 02.02.2026 | 2,50 | 2,53 | 2,40 | 2,51 | 0,00% | 2.701.832,00 |
| 30.01.2026 | 2,56 | 2,58 | 2,50 | 2,51 | -3,09% | 1.742.005,00 |
| 29.01.2026 | 2,66 | 2,69 | 2,55 | 2,59 | -2,63% | 1.943.375,00 |
| 28.01.2026 | 2,71 | 2,77 | 2,66 | 2,66 | -1,85% | 2.568.174,00 |
| 27.01.2026 | 2,72 | 2,74 | 2,68 | 2,71 | 0,74% | 1.394.678,00 |
| 26.01.2026 | 2,78 | 2,80 | 2,69 | 2,69 | -3,24% | 1.600.363,00 |
| 23.01.2026 | 2,68 | 2,83 | 2,68 | 2,78 | 3,73% | 1.280.472,00 |
| 22.01.2026 | 2,61 | 2,74 | 2,61 | 2,68 | 2,68% | 1.487.593,00 |
| 21.01.2026 | 2,56 | 2,66 | 2,56 | 2,61 | 2,35% | 1.418.467,00 |
| 20.01.2026 | 2,51 | 2,57 | 2,50 | 2,55 | 0,79% | 1.503.551,00 |
| 16.01.2026 | 2,59 | 2,59 | 2,53 | 2,53 | -2,32% | 1.193.633,00 |
| 15.01.2026 | 2,64 | 2,65 | 2,58 | 2,59 | -1,52% | 848.116,00 |
| 14.01.2026 | 2,69 | 2,71 | 2,62 | 2,63 | -2,59% | 1.064.497,00 |
| 13.01.2026 | 2,68 | 2,72 | 2,67 | 2,70 | 0,75% | 1.040.689,00 |
| 12.01.2026 | 2,68 | 2,76 | 2,66 | 2,68 | 0,00% | 1.579.778,00 |
| 09.01.2026 | 2,71 | 2,80 | 2,65 | 2,68 | 1,13% | 1.766.022,00 |
| 08.01.2026 | 2,66 | 2,69 | 2,64 | 2,65 | -0,75% | 1.420.953,00 |
| 07.01.2026 | 2,67 | 2,72 | 2,66 | 2,67 | -0,74% | 1.224.901,00 |
| 06.01.2026 | 2,69 | 2,73 | 2,65 | 2,69 | -0,37% | 1.254.486,00 |
| 05.01.2026 | 2,70 | 2,73 | 2,65 | 2,70 | 0,00% | 1.653.554,00 |
| 02.01.2026 | 2,64 | 2,71 | 2,63 | 2,70 | 2,66% | 1.367.050,00 |
| 31.12.2025 | 2,61 | 2,65 | 2,60 | 2,63 | 0,38% | 1.169.132,00 |
| 30.12.2025 | 2,64 | 2,70 | 2,62 | 2,62 | -1,50% | 1.470.030,00 |
| 29.12.2025 | 2,62 | 2,71 | 2,62 | 2,66 | 0,00% | 1.425.922,00 |
| 26.12.2025 | 2,74 | 2,76 | 2,65 | 2,66 | -2,92% | 909.257,00 |
| 24.12.2025 | 2,76 | 2,76 | 2,70 | 2,74 | -0,36% | 631.782,00 |
| 23.12.2025 | 2,77 | 2,83 | 2,62 | 2,75 | -1,08% | 5.911.190,00 |
| 22.12.2025 | 2,97 | 3,02 | 2,78 | 2,78 | -6,08% | 2.860.781,00 |
| 19.12.2025 | 3,02 | 3,06 | 2,89 | 2,96 | -0,34% | 3.436.827,00 |
| 18.12.2025 | 3,09 | 3,25 | 2,93 | 2,97 | -1,98% | 7.341.412,00 |
| 17.12.2025 | 3,21 | 3,31 | 3,02 | 3,03 | -4,11% | 5.168.216,00 |
| 16.12.2025 | 3,02 | 3,22 | 2,98 | 3,16 | 3,61% | 4.358.657,00 |
| 15.12.2025 | 3,38 | 3,43 | 3,02 | 3,05 | -6,73% | 7.782.500,00 |
| 12.12.2025 | 3,12 | 3,29 | 2,84 | 3,27 | 14,74% | 17.555.740,00 |
| 11.12.2025 | 2,81 | 2,88 | 2,75 | 2,85 | 2,15% | 3.202.684,00 |
| 10.12.2025 | 2,70 | 2,92 | 2,59 | 2,79 | 3,72% | 6.076.777,00 |
| 09.12.2025 | 2,53 | 2,91 | 2,40 | 2,69 | 8,91% | 10.740.853,00 |
| 08.12.2025 | 2,48 | 2,51 | 2,47 | 2,47 | -0,80% | 784.726,00 |
| 05.12.2025 | 2,48 | 2,53 | 2,48 | 2,49 | 0,00% | 1.299.106,00 |
| 04.12.2025 | 2,52 | 2,54 | 2,49 | 2,49 | -0,80% | 790.708,00 |
| 03.12.2025 | 2,46 | 2,55 | 2,46 | 2,51 | 2,03% | 1.052.493,00 |
| 02.12.2025 | 2,49 | 2,55 | 2,46 | 2,46 | -1,20% | 1.020.025,00 |
| 01.12.2025 | 2,45 | 2,51 | 2,44 | 2,49 | 0,81% | 950.821,00 |
| 28.11.2025 | 2,48 | 2,51 | 2,47 | 2,47 | -0,40% | 301.750,00 |
| 26.11.2025 | 2,45 | 2,51 | 2,45 | 2,48 | 0,81% | 1.295.274,00 |
| 25.11.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 0,82% | 1.211.250,00 |
| 24.11.2025 | 2,35 | 2,50 | 2,35 | 2,44 | 2,95% | 1.530.496,00 |
| 21.11.2025 | 2,30 | 2,38 | 2,28 | 2,37 | 3,04% | 1.907.133,00 |
| 20.11.2025 | 2,37 | 2,42 | 2,28 | 2,30 | -2,54% | 1.650.352,00 |
| 19.11.2025 | 2,43 | 2,44 | 2,36 | 2,36 | -3,28% | 882.688,00 |
| 18.11.2025 | 2,41 | 2,46 | 2,40 | 2,44 | 0,83% | 848.623,00 |
| 17.11.2025 | 2,43 | 2,47 | 2,41 | 2,42 | -1,22% | 970.550,00 |
| 14.11.2025 | 2,45 | 2,48 | 2,43 | 2,45 | -1,21% | 1.298.991,00 |
| 13.11.2025 | 2,50 | 2,53 | 2,47 | 2,48 | -2,36% | 1.455.903,00 |
| 12.11.2025 | 2,51 | 2,57 | 2,51 | 2,54 | 0,79% | 1.253.925,00 |