2,030$
-1,93%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 2,10 | 2,12 | 2,02 | 2,03 | -1,93% | 192.482,00 |
| 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 |
| 07.11.2024 | 2,05 | 2,08 | 2,03 | 2,06 | 0,49% | 950.779,00 |
| 06.11.2024 | 2,06 | 2,10 | 2,00 | 2,05 | -7,66% | 2.682.391,00 |
| 05.11.2024 | 2,19 | 2,25 | 2,12 | 2,22 | 0,91% | 1.732.846,00 |
| 04.11.2024 | 2,18 | 2,26 | 2,16 | 2,20 | 1,85% | 1.406.721,00 |
| 01.11.2024 | 2,09 | 2,19 | 2,09 | 2,16 | 2,86% | 792.407,00 |
| 31.10.2024 | 2,12 | 2,12 | 2,09 | 2,10 | -0,53% | 436.629,00 |
| 30.10.2024 | 2,19 | 2,23 | 2,11 | 2,11 | -3,60% | 639.911,00 |
| 29.10.2024 | 2,22 | 2,28 | 2,19 | 2,19 | -2,01% | 650.732,00 |
| 28.10.2024 | 2,24 | 2,27 | 2,22 | 2,24 | 0,68% | 505.695,00 |
| 25.10.2024 | 2,19 | 2,28 | 2,18 | 2,22 | 1,37% | 609.884,00 |
| 24.10.2024 | 2,22 | 2,27 | 2,17 | 2,19 | -1,79% | 1.000.804,00 |
| 23.10.2024 | 2,26 | 2,32 | 2,20 | 2,23 | -2,62% | 1.601.862,00 |
| 22.10.2024 | 2,12 | 2,31 | 2,11 | 2,29 | 7,51% | 2.193.134,00 |
| 21.10.2024 | 2,17 | 2,18 | 2,13 | 2,13 | -2,29% | 367.070,00 |
| 18.10.2024 | 2,15 | 2,18 | 2,14 | 2,18 | 1,40% | 433.039,00 |
| 17.10.2024 | 2,16 | 2,17 | 2,14 | 2,15 | -0,46% | 319.133,00 |
| 16.10.2024 | 2,15 | 2,19 | 2,15 | 2,16 | 0,00% | 349.281,00 |
| 15.10.2024 | 2,20 | 2,21 | 2,15 | 2,16 | -2,04% | 452.173,00 |
| 14.10.2024 | 2,22 | 2,22 | 2,18 | 2,21 | -0,23% | 419.023,00 |
| 11.10.2024 | 2,10 | 2,22 | 2,10 | 2,21 | 4,74% | 827.271,00 |
| 10.10.2024 | 2,12 | 2,13 | 2,06 | 2,11 | -0,47% | 730.523,00 |
| 09.10.2024 | 2,16 | 2,16 | 2,11 | 2,12 | -1,85% | 430.758,00 |
| 08.10.2024 | 2,20 | 2,22 | 2,15 | 2,16 | -1,82% | 753.868,00 |
| 07.10.2024 | 2,23 | 2,26 | 2,20 | 2,20 | -1,79% | 724.430,00 |
| 04.10.2024 | 2,25 | 2,27 | 2,23 | 2,24 | 0,22% | 961.578,00 |
| 03.10.2024 | 2,16 | 2,26 | 2,14 | 2,24 | 3,47% | 1.539.802,00 |
| 02.10.2024 | 2,12 | 2,19 | 2,12 | 2,16 | 1,89% | 763.470,00 |
| 01.10.2024 | 2,18 | 2,20 | 2,12 | 2,12 | -3,42% | 622.418,00 |
| 30.09.2024 | 2,14 | 2,27 | 2,14 | 2,20 | 1,15% | 990.774,00 |
| 27.09.2024 | 2,19 | 2,20 | 2,15 | 2,17 | -0,69% | 514.188,00 |
| 26.09.2024 | 2,09 | 2,21 | 2,09 | 2,19 | 5,05% | 869.833,00 |
| 25.09.2024 | 2,15 | 2,15 | 2,07 | 2,08 | -3,26% | 847.893,00 |
| 24.09.2024 | 2,15 | 2,20 | 2,14 | 2,15 | 0,00% | 619.520,00 |
| 23.09.2024 | 2,16 | 2,17 | 2,09 | 2,15 | 0,00% | 1.385.411,00 |
| 20.09.2024 | 2,23 | 2,23 | 2,14 | 2,15 | -3,80% | 1.030.599,00 |
| 19.09.2024 | 2,31 | 2,34 | 2,23 | 2,24 | -1,54% | 793.250,00 |
| 18.09.2024 | 2,24 | 2,35 | 2,23 | 2,27 | 0,44% | 1.398.819,00 |
| 17.09.2024 | 2,24 | 2,28 | 2,21 | 2,26 | 0,89% | 927.688,00 |
| 16.09.2024 | 2,19 | 2,26 | 2,18 | 2,24 | 2,75% | 622.771,00 |
| 13.09.2024 | 2,16 | 2,21 | 2,16 | 2,18 | 0,93% | 743.139,00 |
| 12.09.2024 | 2,19 | 2,19 | 2,15 | 2,16 | -0,92% | 621.072,00 |
| 11.09.2024 | 2,20 | 2,21 | 2,15 | 2,18 | -0,91% | 677.747,00 |
| 10.09.2024 | 2,22 | 2,22 | 2,15 | 2,20 | -0,45% | 630.185,00 |
| 09.09.2024 | 2,19 | 2,26 | 2,17 | 2,21 | 3,27% | 1.559.819,00 |
| 06.09.2024 | 2,15 | 2,18 | 2,10 | 2,14 | -0,93% | 1.317.307,00 |
| 05.09.2024 | 2,20 | 2,22 | 2,15 | 2,16 | -1,37% | 807.850,00 |
| 04.09.2024 | 2,21 | 2,25 | 2,18 | 2,19 | -2,01% | 546.008,00 |
| 03.09.2024 | 2,31 | 2,35 | 2,23 | 2,24 | -1,11% | 932.018,00 |
| 30.08.2024 | 2,20 | 2,27 | 2,20 | 2,26 | 2,73% | 630.059,00 |
| 29.08.2024 | 2,17 | 2,24 | 2,16 | 2,20 | 2,33% | 689.193,00 |
| 28.08.2024 | 2,18 | 2,21 | 2,13 | 2,15 | -2,27% | 1.014.035,00 |
| 27.08.2024 | 2,22 | 2,25 | 2,17 | 2,20 | -4,56% | 1.222.632,00 |
| 26.08.2024 | 2,33 | 2,35 | 2,28 | 2,31 | -1,50% | 541.566,00 |
| 23.08.2024 | 2,31 | 2,37 | 2,31 | 2,34 | 1,30% | 655.623,00 |
| 22.08.2024 | 2,41 | 2,42 | 2,30 | 2,31 | -3,35% | 976.049,00 |
| 21.08.2024 | 2,36 | 2,42 | 2,34 | 2,39 | 1,27% | 531.531,00 |
| 20.08.2024 | 2,41 | 2,45 | 2,31 | 2,36 | -2,07% | 735.309,00 |
| 19.08.2024 | 2,43 | 2,44 | 2,34 | 2,41 | -1,63% | 895.294,00 |
| 16.08.2024 | 2,42 | 2,46 | 2,40 | 2,45 | 1,66% | 961.706,00 |
| 15.08.2024 | 2,37 | 2,45 | 2,35 | 2,41 | 2,55% | 847.592,00 |
| 14.08.2024 | 2,32 | 2,40 | 2,31 | 2,35 | 0,86% | 1.327.558,00 |