3,155$
-0,47%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 3,17 | 3,31 | 3,15 | 3,16 | -0,32% | 1.514.852,00 |
| 12.08.2026 | 3,06 | 3,18 | 3,04 | 3,17 | 2,92% | 2.032.591,00 |
| 11.08.2026 | 3,04 | 3,09 | 3,01 | 3,08 | 2,67% | 1.187.664,00 |
| 10.08.2026 | 3,08 | 3,11 | 2,99 | 3,00 | -3,23% | 1.635.587,00 |
| 07.08.2026 | 3,13 | 3,17 | 3,07 | 3,10 | 1,14% | 2.086.310,00 |
| 06.08.2026 | 3,02 | 3,12 | 2,90 | 3,07 | 12,68% | 5.663.362,00 |
| 05.08.2026 | 2,81 | 2,81 | 2,69 | 2,72 | -3,20% | 1.705.927,00 |
| 04.08.2026 | 2,84 | 2,87 | 2,79 | 2,81 | -0,71% | 1.379.624,00 |
| 03.08.2026 | 2,84 | 2,89 | 2,82 | 2,83 | 0,00% | 896.816,00 |
| 31.07.2026 | 2,89 | 2,90 | 2,81 | 2,83 | -2,08% | 728.458,00 |
| 30.07.2026 | 2,87 | 2,91 | 2,86 | 2,89 | 0,87% | 819.698,00 |
| 29.07.2026 | 2,85 | 2,88 | 2,83 | 2,87 | 0,70% | 1.059.730,00 |
| 28.07.2026 | 2,85 | 2,87 | 2,83 | 2,85 | -0,70% | 814.796,00 |
| 27.07.2026 | 2,82 | 2,88 | 2,76 | 2,87 | 1,96% | 1.061.806,00 |
| 24.07.2026 | 2,75 | 2,84 | 2,74 | 2,81 | 2,74% | 1.224.473,00 |
| 23.07.2026 | 2,78 | 2,81 | 2,70 | 2,74 | -1,80% | 939.576,00 |
| 22.07.2026 | 2,80 | 2,85 | 2,77 | 2,79 | -0,89% | 879.289,00 |
| 21.07.2026 | 2,79 | 2,82 | 2,78 | 2,81 | 0,00% | 778.748,00 |
| 20.07.2026 | 2,80 | 2,81 | 2,75 | 2,81 | 0,72% | 580.564,00 |
| 17.07.2026 | 2,73 | 2,80 | 2,72 | 2,79 | 1,45% | 745.850,00 |
| 16.07.2026 | 2,74 | 2,82 | 2,74 | 2,75 | -0,36% | 827.955,00 |
| 15.07.2026 | 2,76 | 2,80 | 2,74 | 2,76 | 0,36% | 652.233,00 |
| 14.07.2026 | 2,76 | 2,78 | 2,73 | 2,75 | -0,36% | 540.647,00 |
| 13.07.2026 | 2,74 | 2,79 | 2,73 | 2,76 | 0,36% | 560.143,00 |
| 10.07.2026 | 2,78 | 2,78 | 2,75 | 2,75 | -1,43% | 374.099,00 |
| 09.07.2026 | 2,74 | 2,79 | 2,72 | 2,79 | 1,45% | 1.034.927,00 |
| 08.07.2026 | 2,74 | 2,76 | 2,72 | 2,75 | 0,18% | 599.205,00 |
| 07.07.2026 | 2,75 | 2,78 | 2,72 | 2,75 | -0,18% | 733.402,00 |
| 06.07.2026 | 2,85 | 2,88 | 2,75 | 2,75 | -3,85% | 808.821,00 |
| 02.07.2026 | 2,87 | 2,94 | 2,84 | 2,86 | 0,00% | 1.075.342,00 |
| 01.07.2026 | 2,78 | 2,91 | 2,78 | 2,86 | 2,88% | 1.446.703,00 |
| 30.06.2026 | 2,86 | 2,87 | 2,77 | 2,78 | -2,46% | 1.321.407,00 |
| 29.06.2026 | 2,82 | 2,86 | 2,77 | 2,85 | 1,42% | 897.368,00 |
| 26.06.2026 | 2,73 | 2,83 | 2,72 | 2,81 | 3,31% | 1.328.383,00 |
| 25.06.2026 | 2,70 | 2,73 | 2,68 | 2,72 | 0,37% | 879.334,00 |
| 24.06.2026 | 2,69 | 2,73 | 2,68 | 2,71 | 0,56% | 1.030.276,00 |
| 23.06.2026 | 2,63 | 2,71 | 2,62 | 2,70 | 1,70% | 733.447,00 |
| 22.06.2026 | 2,69 | 2,73 | 2,65 | 2,65 | -2,21% | 776.277,00 |
| 18.06.2026 | 2,70 | 2,72 | 2,63 | 2,71 | 1,12% | 1.218.244,00 |
| 17.06.2026 | 2,60 | 2,70 | 2,60 | 2,68 | 2,88% | 724.449,00 |
| 16.06.2026 | 2,63 | 2,64 | 2,57 | 2,61 | -1,33% | 932.746,00 |
| 15.06.2026 | 2,68 | 2,72 | 2,61 | 2,64 | -1,49% | 1.072.485,00 |
| 12.06.2026 | 2,75 | 2,77 | 2,68 | 2,68 | -2,55% | 884.245,00 |
| 11.06.2026 | 2,75 | 2,78 | 2,72 | 2,75 | 0,36% | 881.964,00 |
| 10.06.2026 | 2,80 | 2,84 | 2,74 | 2,74 | -1,96% | 757.627,00 |
| 09.06.2026 | 2,79 | 2,85 | 2,76 | 2,80 | 0,36% | 1.760.893,00 |
| 08.06.2026 | 2,75 | 2,81 | 2,75 | 2,79 | 1,64% | 1.209.676,00 |
| 05.06.2026 | 2,82 | 2,87 | 2,74 | 2,74 | -2,14% | 2.157.628,00 |
| 04.06.2026 | 2,71 | 2,85 | 2,71 | 2,80 | 2,94% | 1.006.124,00 |
| 03.06.2026 | 2,71 | 2,74 | 2,65 | 2,72 | -0,37% | 1.944.837,00 |
| 02.06.2026 | 2,80 | 2,82 | 2,72 | 2,73 | -3,53% | 794.209,00 |
| 01.06.2026 | 2,81 | 2,90 | 2,81 | 2,83 | -0,35% | 941.468,00 |
| 29.05.2026 | 2,84 | 2,88 | 2,80 | 2,84 | 0,35% | 1.339.091,00 |
| 28.05.2026 | 2,72 | 2,89 | 2,70 | 2,83 | 4,24% | 1.783.811,00 |
| 27.05.2026 | 2,72 | 2,76 | 2,71 | 2,72 | -0,55% | 722.566,00 |
| 26.05.2026 | 2,74 | 2,78 | 2,72 | 2,73 | -0,36% | 1.090.357,00 |
| 22.05.2026 | 2,73 | 2,75 | 2,70 | 2,74 | 0,37% | 766.914,00 |
| 21.05.2026 | 2,67 | 2,75 | 2,66 | 2,73 | 2,06% | 1.696.469,00 |
| 20.05.2026 | 2,62 | 2,68 | 2,61 | 2,68 | 2,10% | 2.355.217,00 |
| 19.05.2026 | 2,64 | 2,64 | 2,58 | 2,62 | 0,00% | 743.104,00 |
| 18.05.2026 | 2,63 | 2,65 | 2,59 | 2,62 | -0,38% | 761.814,00 |
| 15.05.2026 | 2,72 | 2,77 | 2,56 | 2,63 | -4,36% | 3.907.313,00 |
| 14.05.2026 | 2,72 | 2,77 | 2,68 | 2,75 | 0,73% | 1.209.184,00 |
| 13.05.2026 | 2,76 | 2,79 | 2,72 | 2,73 | -1,44% | 1.365.902,00 |
| 12.05.2026 | 2,70 | 2,82 | 2,68 | 2,77 | 0,73% | 1.749.717,00 |
| 11.05.2026 | 2,78 | 2,94 | 2,65 | 2,75 | 8,27% | 4.617.629,00 |
| 08.05.2026 | 2,57 | 2,62 | 2,52 | 2,54 | -1,55% | 1.215.856,00 |
| 07.05.2026 | 2,63 | 2,65 | 2,56 | 2,58 | -1,71% | 1.277.984,00 |
| 06.05.2026 | 2,65 | 2,67 | 2,61 | 2,63 | -0,19% | 973.173,00 |
| 05.05.2026 | 2,65 | 2,70 | 2,62 | 2,63 | -0,94% | 1.066.125,00 |
| 04.05.2026 | 2,64 | 2,70 | 2,64 | 2,66 | 0,57% | 1.157.219,00 |
| 01.05.2026 | 2,69 | 2,73 | 2,64 | 2,64 | -1,12% | 872.968,00 |
| 30.04.2026 | 2,61 | 2,68 | 2,60 | 2,67 | 3,49% | 771.676,00 |
| 29.04.2026 | 2,62 | 2,62 | 2,55 | 2,58 | -2,64% | 893.564,00 |
| 28.04.2026 | 2,67 | 2,70 | 2,63 | 2,65 | -1,85% | 770.706,00 |
| 27.04.2026 | 2,65 | 2,73 | 2,63 | 2,70 | 0,75% | 1.285.371,00 |
| 24.04.2026 | 2,61 | 2,69 | 2,54 | 2,68 | 3,47% | 1.778.735,00 |
| 23.04.2026 | 2,96 | 2,96 | 2,57 | 2,59 | -7,17% | 5.214.311,00 |
| 22.04.2026 | 2,75 | 3,26 | 2,75 | 2,79 | 1,82% | 15.261.367,00 |
| 21.04.2026 | 2,77 | 2,77 | 2,69 | 2,74 | -0,54% | 1.460.402,00 |
| 20.04.2026 | 2,68 | 2,79 | 2,68 | 2,76 | 2,42% | 1.211.166,00 |
| 17.04.2026 | 2,72 | 2,74 | 2,68 | 2,69 | 0,19% | 944.653,00 |
| 16.04.2026 | 2,71 | 2,72 | 2,66 | 2,69 | -1,47% | 1.187.591,00 |
| 15.04.2026 | 2,56 | 2,74 | 2,56 | 2,73 | 6,03% | 1.656.276,00 |
| 14.04.2026 | 2,59 | 2,61 | 2,56 | 2,57 | -0,39% | 1.026.179,00 |
| 13.04.2026 | 2,57 | 2,60 | 2,52 | 2,58 | 0,00% | 748.241,00 |
| 10.04.2026 | 2,55 | 2,59 | 2,53 | 2,58 | 0,98% | 540.730,00 |
| 09.04.2026 | 2,52 | 2,57 | 2,50 | 2,56 | 0,59% | 878.465,00 |
| 08.04.2026 | 2,61 | 2,61 | 2,53 | 2,54 | 0,40% | 643.171,00 |
| 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 |