2,781€
15,01%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,72 | 3,02 | 2,50 | 2,75 | 13,65% | 129.914,00 |
| 11.12.2025 | 2,43 | 2,43 | 2,32 | 2,42 | -1,55% | 4.975,00 |
| 10.12.2025 | 2,25 | 2,50 | 2,25 | 2,46 | 8,67% | 28.848,00 |
| 09.12.2025 | 2,08 | 2,51 | 2,08 | 2,26 | 7,01% | 29.883,00 |
| 08.12.2025 | 2,18 | 2,18 | 2,10 | 2,11 | -0,38% | 5.193,00 |
| 05.12.2025 | 2,10 | 2,18 | 2,10 | 2,12 | -0,28% | 9.127,00 |
| 04.12.2025 | 2,12 | 2,17 | 2,07 | 2,13 | 0,09% | 14.574,00 |
| 03.12.2025 | 2,08 | 2,12 | 2,08 | 2,12 | -3,80% | 3.650,00 |
| 02.12.2025 | 2,11 | 2,21 | 2,11 | 2,21 | 4,84% | 2.000,00 |
| 01.12.2025 | 2,09 | 2,14 | 2,05 | 2,11 | 0,77% | 13.613,00 |
| 28.11.2025 | 2,11 | 2,17 | 2,09 | 2,09 | -1,42% | 2.489,00 |
| 27.11.2025 | 2,12 | 2,17 | 2,12 | 2,12 | 0,38% | 523,00 |
| 26.11.2025 | 2,09 | 2,11 | 2,09 | 2,11 | -2,22% | 3.000,00 |
| 25.11.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 3,35% | 2.439,00 |
| 24.11.2025 | 2,09 | 2,10 | 2,05 | 2,09 | 7,18% | 2.814,00 |
| 21.11.2025 | 1,98 | 1,98 | 1,92 | 1,95 | -2,60% | 2.738,00 |
| 20.11.2025 | 2,09 | 2,09 | 1,99 | 2,00 | -2,05% | 2.798,00 |
| 19.11.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -2,01% | 446,00 |
| 18.11.2025 | 2,05 | 2,09 | 2,05 | 2,09 | 0,48% | 2.616,00 |
| 17.11.2025 | 2,13 | 2,16 | 2,08 | 2,08 | -1,05% | 206,00 |
| 14.11.2025 | 2,12 | 2,14 | 2,06 | 2,10 | -2,33% | 4.179,00 |
| 13.11.2025 | 2,23 | 2,23 | 2,15 | 2,15 | -1,01% | 501,00 |
| 12.11.2025 | 2,14 | 2,21 | 2,14 | 2,17 | 0,28% | 7.529,00 |
| 11.11.2025 | 2,18 | 2,18 | 2,13 | 2,16 | -1,99% | 1.750,00 |
| 10.11.2025 | 2,13 | 2,21 | 2,11 | 2,21 | 6,15% | 4.564,00 |
| 07.11.2025 | 2,18 | 2,18 | 2,08 | 2,08 | -2,35% | 605,00 |
| 06.11.2025 | 2,09 | 2,23 | 2,09 | 2,13 | -0,93% | 945,00 |
| 05.11.2025 | 2,17 | 2,17 | 2,10 | 2,15 | -0,65% | 16.311,00 |
| 04.11.2025 | 2,24 | 2,24 | 2,16 | 2,16 | 0,65% | 1.380,00 |
| 03.11.2025 | 2,23 | 2,23 | 2,12 | 2,15 | 0,00% | 3.162,00 |
| 31.10.2025 | 2,07 | 2,15 | 2,07 | 2,15 | 0,00% | 872,00 |
| 30.10.2025 | 2,09 | 2,15 | 2,09 | 2,15 | 0,66% | 2.543,00 |
| 29.10.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 3,39% | 3.142,00 |
| 28.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -4,70% | 260,00 |
| 27.10.2025 | 2,21 | 2,22 | 2,11 | 2,17 | -2,43% | 3.684,00 |
| 24.10.2025 | 2,09 | 2,22 | 2,09 | 2,22 | 6,21% | 1.757,00 |
| 23.10.2025 | 2,07 | 2,12 | 2,05 | 2,09 | -2,52% | 2.668,00 |
| 22.10.2025 | 2,19 | 2,19 | 2,13 | 2,15 | -2,10% | 4.980,00 |
| 21.10.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 1,86% | 2.480,00 |
| 20.10.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 1,32% | 370,00 |
| 17.10.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 1,05% | 4.027,00 |
| 16.10.2025 | 2,23 | 2,29 | 2,10 | 2,10 | -2,59% | 10.193,00 |
| 15.10.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -1,37% | 195,00 |
| 14.10.2025 | 2,18 | 2,20 | 2,12 | 2,19 | 2,15% | 3.096,00 |
| 13.10.2025 | 2,16 | 2,25 | 2,13 | 2,14 | -0,93% | 15.739,00 |
| 10.10.2025 | 2,34 | 2,34 | 2,16 | 2,16 | -8,54% | 3.273,00 |
| 09.10.2025 | 2,27 | 2,40 | 2,27 | 2,36 | 6,10% | 27.676,00 |
| 08.10.2025 | 2,23 | 2,33 | 2,23 | 2,23 | -1,24% | 730,00 |
| 07.10.2025 | 2,22 | 2,28 | 2,16 | 2,26 | 4,06% | 12.557,00 |
| 06.10.2025 | 2,19 | 2,30 | 2,16 | 2,17 | -0,91% | 13.655,00 |
| 03.10.2025 | 2,28 | 2,28 | 2,19 | 2,19 | -2,76% | 21.475,00 |
| 02.10.2025 | 2,28 | 2,33 | 2,21 | 2,25 | -1,32% | 7.003,00 |
| 01.10.2025 | 2,40 | 2,40 | 2,28 | 2,28 | -5,16% | 17.013,00 |
| 30.09.2025 | 2,55 | 2,55 | 2,33 | 2,40 | -6,82% | 30.161,00 |
| 29.09.2025 | 2,26 | 2,72 | 2,26 | 2,58 | 16,22% | 96.080,00 |
| 26.09.2025 | 2,24 | 2,29 | 2,19 | 2,22 | -2,97% | 2.703,00 |
| 25.09.2025 | 2,30 | 2,30 | 2,26 | 2,29 | -0,87% | 968,00 |
| 24.09.2025 | 2,20 | 2,36 | 2,20 | 2,31 | 5,39% | 4.913,00 |
| 23.09.2025 | 2,16 | 2,24 | 2,16 | 2,19 | -2,23% | 2.482,00 |
| 22.09.2025 | 2,19 | 2,24 | 2,16 | 2,24 | 1,27% | 2.430,00 |
| 19.09.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -0,72% | 704,00 |
| 18.09.2025 | 2,15 | 2,28 | 2,15 | 2,23 | 1,64% | 5.112,00 |
| 17.09.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,48% | 623,00 |
| 16.09.2025 | 2,13 | 2,16 | 2,13 | 2,16 | -0,28% | 1.528,00 |
| 15.09.2025 | 2,14 | 2,20 | 2,12 | 2,17 | -0,18% | 3.766,00 |
| 12.09.2025 | 2,18 | 2,24 | 2,16 | 2,17 | -1,36% | 2.609,00 |
| 11.09.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 3,00% | 6.780,00 |
| 10.09.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -0,65% | 2.170,00 |
| 09.09.2025 | 2,07 | 2,15 | 2,07 | 2,15 | 2,48% | 25,00 |
| 08.09.2025 | 2,12 | 2,17 | 2,08 | 2,10 | -4,03% | 3.017,00 |
| 05.09.2025 | 2,11 | 2,19 | 2,11 | 2,19 | 1,20% | 2.793,00 |
| 04.09.2025 | 2,13 | 2,16 | 2,13 | 2,16 | -0,92% | 1.339,00 |
| 03.09.2025 | 2,11 | 2,18 | 2,10 | 2,18 | 1,87% | 7.715,00 |
| 02.09.2025 | 2,18 | 2,26 | 2,12 | 2,14 | -0,83% | 24.088,00 |
| 01.09.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -2,35% | 80,00 |
| 29.08.2025 | 2,23 | 2,26 | 2,13 | 2,21 | -1,52% | 2.255,00 |
| 28.08.2025 | 2,16 | 2,31 | 2,15 | 2,24 | 1,36% | 6.425,00 |
| 27.08.2025 | 2,23 | 2,24 | 2,16 | 2,21 | 1,10% | 2.269,00 |
| 26.08.2025 | 2,25 | 2,29 | 2,19 | 2,19 | -0,99% | 2.854,00 |
| 25.08.2025 | 2,23 | 2,30 | 2,18 | 2,21 | -1,95% | 8.705,00 |
| 22.08.2025 | 2,19 | 2,26 | 2,15 | 2,26 | 3,58% | 7.288,00 |
| 21.08.2025 | 2,03 | 2,18 | 2,03 | 2,18 | 6,24% | 950,00 |
| 20.08.2025 | 2,09 | 2,19 | 2,04 | 2,05 | -1,73% | 2.747,00 |
| 19.08.2025 | 2,12 | 2,16 | 2,06 | 2,09 | -4,14% | 6.349,00 |
| 18.08.2025 | 2,03 | 2,18 | 2,00 | 2,18 | 4,31% | 67.961,00 |
| 15.08.2025 | 2,11 | 2,17 | 2,00 | 2,09 | -2,80% | 12.960,00 |
| 14.08.2025 | 2,27 | 2,27 | 2,15 | 2,15 | -3,33% | 2.519,00 |
| 13.08.2025 | 2,20 | 2,28 | 2,10 | 2,22 | 1,37% | 17.962,00 |
| 12.08.2025 | 2,36 | 2,40 | 2,12 | 2,19 | -4,78% | 66.711,00 |
| 11.08.2025 | 2,05 | 2,50 | 2,05 | 2,30 | 17,53% | 67.964,00 |
| 08.08.2025 | 1,91 | 2,02 | 1,89 | 1,96 | 3,71% | 19.324,00 |
| 07.08.2025 | 1,84 | 1,99 | 1,76 | 1,89 | 5,13% | 20.883,00 |
| 06.08.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 2,51% | 859,00 |
| 05.08.2025 | 1,71 | 1,75 | 1,70 | 1,75 | 2,22% | 2.087,00 |
| 04.08.2025 | 1,65 | 1,73 | 1,65 | 1,71 | 1,96% | 2.463,00 |
| 01.08.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -2,44% | 2.484,00 |
| 31.07.2025 | 1,75 | 1,75 | 1,67 | 1,72 | -2,66% | 2.680,00 |
| 30.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,03% | 440,00 |
| 29.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,06% | 1.835,00 |
| 28.07.2025 | 1,79 | 1,80 | 1,71 | 1,75 | 2,34% | 7.603,00 |