2,585$
2,99%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.678.350,00 |
| 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% | 1.934.569,00 |
| 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% | 1.392.193,00 |
| 26.01.2026 | 2,78 | 2,80 | 2,69 | 2,69 | -3,24% | 1.589.195,00 |
| 23.01.2026 | 2,68 | 2,83 | 2,68 | 2,78 | 3,35% | 1.280.472,00 |
| 22.01.2026 | 2,61 | 2,74 | 2,61 | 2,69 | 2,87% | 1.437.598,00 |
| 21.01.2026 | 2,56 | 2,66 | 2,56 | 2,62 | 2,55% | 1.413.612,00 |
| 20.01.2026 | 2,51 | 2,57 | 2,50 | 2,55 | 0,79% | 1.498.727,00 |
| 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 | -1,71% | 840.231,00 |
| 14.01.2026 | 2,69 | 2,71 | 2,62 | 2,64 | -2,41% | 1.055.663,00 |
| 13.01.2026 | 2,68 | 2,72 | 2,67 | 2,70 | 0,75% | 1.032.458,00 |
| 12.01.2026 | 2,68 | 2,76 | 2,66 | 2,68 | 0,00% | 1.563.090,00 |
| 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% | 1.389.008,00 |
| 07.01.2026 | 2,67 | 2,72 | 2,66 | 2,67 | -0,74% | 1.216.449,00 |
| 06.01.2026 | 2,69 | 2,73 | 2,65 | 2,69 | -0,37% | 1.244.080,00 |
| 05.01.2026 | 2,70 | 2,73 | 2,65 | 2,70 | 0,00% | 1.641.282,00 |
| 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% | 1.469.208,00 |
| 29.12.2025 | 2,62 | 2,71 | 2,62 | 2,66 | 0,00% | 1.419.186,00 |
| 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% | 5.904.215,00 |
| 22.12.2025 | 2,97 | 3,02 | 2,78 | 2,78 | -6,08% | 2.847.384,00 |
| 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% | 7.292.227,00 |
| 17.12.2025 | 3,21 | 3,31 | 3,02 | 3,03 | -4,27% | 5.076.918,00 |
| 16.12.2025 | 3,02 | 3,22 | 2,98 | 3,17 | 3,77% | 4.296.840,00 |
| 15.12.2025 | 3,38 | 3,43 | 3,02 | 3,05 | -6,73% | 7.737.671,00 |
| 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 | 1,97% | 2.619.534,00 |
| 10.12.2025 | 2,70 | 2,92 | 2,59 | 2,80 | 3,90% | 6.067.539,00 |
| 09.12.2025 | 2,53 | 2,91 | 2,40 | 2,69 | 8,91% | 10.708.469,00 |
| 08.12.2025 | 2,48 | 2,51 | 2,47 | 2,47 | -0,80% | 784.516,00 |
| 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% | 789.833,00 |
| 03.12.2025 | 2,46 | 2,55 | 2,46 | 2,51 | 2,03% | 1.050.236,00 |
| 02.12.2025 | 2,49 | 2,55 | 2,46 | 2,46 | -1,20% | 1.006.377,00 |
| 01.12.2025 | 2,45 | 2,51 | 2,44 | 2,49 | 0,81% | 943.296,00 |
| 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 | 0,61% | 1.211.250,00 |
| 24.11.2025 | 2,35 | 2,50 | 2,35 | 2,45 | 3,16% | 1.426.986,00 |
| 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% | 1.640.049,00 |
| 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 | 0,62% | 846.163,00 |
| 17.11.2025 | 2,43 | 2,47 | 2,41 | 2,43 | -1,02% | 966.351,00 |
| 14.11.2025 | 2,45 | 2,48 | 2,43 | 2,45 | -1,41% | 1.298.991,00 |
| 13.11.2025 | 2,50 | 2,53 | 2,47 | 2,49 | -2,36% | 1.453.309,00 |
| 12.11.2025 | 2,51 | 2,57 | 2,51 | 2,55 | 0,99% | 1.250.062,00 |
| 11.11.2025 | 2,55 | 2,57 | 2,49 | 2,52 | -1,56% | 722.150,00 |
| 10.11.2025 | 2,50 | 2,58 | 2,48 | 2,56 | 3,23% | 1.595.306,00 |
| 07.11.2025 | 2,45 | 2,50 | 2,43 | 2,48 | 0,40% | 1.386.902,00 |
| 06.11.2025 | 2,50 | 2,60 | 2,45 | 2,47 | 0,61% | 1.793.157,00 |
| 05.11.2025 | 2,44 | 2,49 | 2,43 | 2,46 | 0,20% | 1.240.871,00 |
| 04.11.2025 | 2,48 | 2,52 | 2,43 | 2,45 | -3,73% | 1.323.072,00 |
| 03.11.2025 | 2,51 | 2,57 | 2,48 | 2,55 | 1,39% | 1.352.723,00 |
| 31.10.2025 | 2,46 | 2,52 | 2,45 | 2,51 | 2,87% | 1.022.598,00 |
| 30.10.2025 | 2,45 | 2,51 | 2,44 | 2,44 | -0,81% | 1.161.466,00 |
| 29.10.2025 | 2,49 | 2,53 | 2,45 | 2,46 | -1,20% | 1.315.524,00 |
| 28.10.2025 | 2,46 | 2,50 | 2,41 | 2,49 | 0,81% | 1.617.210,00 |
| 27.10.2025 | 2,53 | 2,55 | 2,47 | 2,47 | -1,98% | 627.179,00 |
| 24.10.2025 | 2,49 | 2,57 | 2,48 | 2,52 | 1,61% | 1.205.193,00 |
| 23.10.2025 | 2,41 | 2,52 | 2,41 | 2,48 | 2,90% | 1.874.055,00 |
| 22.10.2025 | 2,49 | 2,51 | 2,41 | 2,41 | -3,60% | 1.092.146,00 |
| 21.10.2025 | 2,51 | 2,54 | 2,49 | 2,50 | -0,79% | 1.085.047,00 |
| 20.10.2025 | 2,49 | 2,54 | 2,47 | 2,52 | 1,20% | 1.015.050,00 |
| 17.10.2025 | 2,45 | 2,53 | 2,44 | 2,49 | 0,40% | 1.628.713,00 |
| 16.10.2025 | 2,59 | 2,60 | 2,47 | 2,48 | -4,06% | 1.535.788,00 |
| 15.10.2025 | 2,55 | 2,69 | 2,52 | 2,59 | 1,77% | 2.100.473,00 |
| 14.10.2025 | 2,50 | 2,59 | 2,48 | 2,54 | -0,39% | 1.138.237,00 |
| 13.10.2025 | 2,53 | 2,56 | 2,49 | 2,55 | 1,59% | 1.306.542,00 |
| 10.10.2025 | 2,71 | 2,71 | 2,51 | 2,51 | -7,38% | 2.146.053,00 |
| 09.10.2025 | 2,71 | 2,80 | 2,67 | 2,71 | 1,12% | 3.956.254,00 |
| 08.10.2025 | 2,62 | 2,69 | 2,59 | 2,68 | 2,29% | 1.627.928,00 |
| 07.10.2025 | 2,54 | 2,65 | 2,52 | 2,62 | 2,75% | 2.361.244,00 |
| 06.10.2025 | 2,58 | 2,61 | 2,54 | 2,55 | -1,35% | 1.667.519,00 |
| 03.10.2025 | 2,58 | 2,65 | 2,58 | 2,59 | -0,19% | 916.670,00 |
| 02.10.2025 | 2,67 | 2,75 | 2,56 | 2,59 | -2,63% | 2.842.399,00 |
| 01.10.2025 | 2,75 | 2,78 | 2,66 | 2,66 | -4,66% | 3.456.909,00 |
| 30.09.2025 | 2,91 | 2,94 | 2,73 | 2,79 | -6,06% | 5.205.872,00 |
| 29.09.2025 | 2,96 | 3,16 | 2,89 | 2,97 | 12,93% | 18.231.737,00 |
| 26.09.2025 | 2,65 | 2,66 | 2,61 | 2,63 | -0,38% | 904.213,00 |
| 25.09.2025 | 2,67 | 2,69 | 2,61 | 2,64 | -2,58% | 1.387.577,00 |
| 24.09.2025 | 2,64 | 2,76 | 2,63 | 2,71 | 2,65% | 2.867.502,00 |
| 23.09.2025 | 2,61 | 2,67 | 2,59 | 2,64 | 1,93% | 2.135.131,00 |
| 22.09.2025 | 2,60 | 2,64 | 2,58 | 2,59 | -1,15% | 1.603.880,00 |
| 19.09.2025 | 2,69 | 2,71 | 2,62 | 2,62 | -1,87% | 2.214.884,00 |
| 18.09.2025 | 2,58 | 2,71 | 2,56 | 2,67 | 3,89% | 1.934.979,00 |
| 17.09.2025 | 2,60 | 2,69 | 2,56 | 2,57 | -0,77% | 1.088.066,00 |
| 16.09.2025 | 2,55 | 2,61 | 2,53 | 2,59 | 1,57% | 1.537.656,00 |
| 15.09.2025 | 2,53 | 2,59 | 2,50 | 2,55 | 0,79% | 1.506.661,00 |
| 12.09.2025 | 2,57 | 2,60 | 2,52 | 2,53 | -1,94% | 1.304.984,00 |
| 11.09.2025 | 2,53 | 2,63 | 2,53 | 2,58 | 1,98% | 1.660.820,00 |