1,742€
2,23%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 1,41% | 1.672,00 |
| 05.06.2025 | 1,65 | 1,79 | 1,65 | 1,70 | 1,91% | 36.035,00 |
| 04.06.2025 | 1,66 | 1,74 | 1,66 | 1,67 | 0,12% | 1.594,00 |
| 03.06.2025 | 1,70 | 1,73 | 1,63 | 1,67 | -0,77% | 2.801,00 |
| 02.06.2025 | 1,78 | 1,78 | 1,68 | 1,68 | -4,32% | 8.320,00 |
| 30.05.2025 | 1,77 | 1,80 | 1,74 | 1,76 | -0,68% | 2.171,00 |
| 29.05.2025 | 1,75 | 1,83 | 1,75 | 1,77 | -1,99% | 1.387,00 |
| 28.05.2025 | 1,74 | 1,81 | 1,74 | 1,81 | -1,09% | 1.384,00 |
| 27.05.2025 | 1,82 | 1,84 | 1,77 | 1,83 | -0,11% | 1.615,00 |
| 26.05.2025 | 1,77 | 1,83 | 1,75 | 1,83 | 4,39% | 3.669,00 |
| 23.05.2025 | 1,78 | 1,86 | 1,75 | 1,75 | -1,96% | 2.674,00 |
| 22.05.2025 | 1,79 | 1,80 | 1,79 | 1,79 | -3,41% | 3.167,00 |
| 21.05.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -1,60% | 4.145,00 |
| 20.05.2025 | 1,80 | 1,90 | 1,80 | 1,88 | 1,08% | 4.236,00 |
| 19.05.2025 | 1,90 | 1,90 | 1,82 | 1,86 | -1,64% | 1.323,00 |
| 16.05.2025 | 1,85 | 1,91 | 1,82 | 1,89 | 2,22% | 12.140,00 |
| 15.05.2025 | 1,88 | 1,90 | 1,85 | 1,85 | -0,11% | 1.171,00 |
| 14.05.2025 | 1,85 | 1,85 | 1,81 | 1,85 | 0,11% | 1.046,00 |
| 13.05.2025 | 1,88 | 1,88 | 1,79 | 1,85 | -0,91% | 4.674,00 |
| 12.05.2025 | 1,83 | 1,89 | 1,80 | 1,87 | 4,07% | 19.937,00 |
| 09.05.2025 | 1,82 | 1,82 | 1,77 | 1,79 | -0,77% | 9.574,00 |
| 08.05.2025 | 1,65 | 1,81 | 1,65 | 1,81 | 12,09% | 6.536,00 |
| 07.05.2025 | 1,66 | 1,66 | 1,53 | 1,61 | -0,62% | 13.341,00 |
| 06.05.2025 | 1,70 | 1,70 | 1,58 | 1,62 | 0,19% | 2.742,00 |
| 05.05.2025 | 1,61 | 1,62 | 1,58 | 1,62 | 0,06% | 30.714,00 |
| 02.05.2025 | 1,69 | 1,69 | 1,62 | 1,62 | -1,88% | 1.095,00 |
| 30.04.2025 | 1,67 | 1,67 | 1,59 | 1,65 | 1,29% | 1.385,00 |
| 29.04.2025 | 1,64 | 1,64 | 1,58 | 1,63 | 2,26% | 776,00 |
| 28.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | 500,00 |
| 25.04.2025 | 1,66 | 1,70 | 1,60 | 1,60 | -1,60% | 17.171,00 |
| 24.04.2025 | 1,54 | 1,63 | 1,54 | 1,62 | 3,18% | 1.843,00 |
| 23.04.2025 | 1,54 | 1,59 | 1,54 | 1,57 | 4,93% | 1.090,00 |
| 22.04.2025 | 1,56 | 1,59 | 1,50 | 1,50 | -1,51% | 6.744,00 |
| 17.04.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -0,91% | 10.054,00 |
| 16.04.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 1,86% | - |
| 15.04.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,34% | - |
| 14.04.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -0,53% | - |
| 11.04.2025 | 1,51 | 1,51 | 1,45 | 1,50 | -0,20% | 6.647,00 |
| 10.04.2025 | 1,54 | 1,59 | 1,50 | 1,50 | 0,00% | 6.211,00 |
| 09.04.2025 | 1,46 | 1,50 | 1,44 | 1,50 | 0,00% | 5.348,00 |
| 08.04.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -0,79% | 720,00 |
| 07.04.2025 | 1,51 | 1,55 | 1,30 | 1,51 | -1,24% | 28.979,00 |
| 04.04.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -4,31% | 27.757,00 |
| 03.04.2025 | 1,66 | 1,66 | 1,59 | 1,60 | -2,68% | 12.158,00 |
| 02.04.2025 | 1,64 | 1,70 | 1,62 | 1,64 | 0,06% | 1.201,00 |
| 01.04.2025 | 1,69 | 1,69 | 1,64 | 1,64 | 0,80% | 9.935,00 |
| 31.03.2025 | 1,61 | 1,69 | 1,58 | 1,63 | 0,12% | 17.677,00 |
| 28.03.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -1,39% | 4.788,00 |
| 27.03.2025 | 1,64 | 1,70 | 1,64 | 1,65 | 0,06% | 952,00 |
| 26.03.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -1,90% | 4.101,00 |
| 25.03.2025 | 1,70 | 1,78 | 1,68 | 1,68 | -4,43% | 3.081,00 |
| 24.03.2025 | 1,64 | 1,76 | 1,64 | 1,76 | 2,50% | 5.015,00 |
| 21.03.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 0,23% | 2.769,00 |
| 20.03.2025 | 1,68 | 1,76 | 1,65 | 1,71 | 0,71% | 5.256,00 |
| 19.03.2025 | 1,69 | 1,76 | 1,68 | 1,70 | 1,01% | 2.830,00 |
| 18.03.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -1,23% | 1.724,00 |
| 17.03.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -2,79% | 4.186,00 |
| 14.03.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,51% | 253,00 |
| 13.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,12% | 900,00 |
| 12.03.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,16% | 2.405,00 |
| 11.03.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,06% | 8.970,00 |
| 10.03.2025 | 1,79 | 1,81 | 1,75 | 1,75 | -3,85% | 9.912,00 |
| 07.03.2025 | 1,82 | 1,90 | 1,81 | 1,82 | 0,50% | 3.278,00 |
| 06.03.2025 | 1,86 | 1,91 | 1,81 | 1,81 | -1,69% | 2.392,00 |
| 05.03.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -3,36% | 2.935,00 |
| 04.03.2025 | 1,84 | 1,94 | 1,82 | 1,90 | 2,70% | 19.353,00 |
| 03.03.2025 | 1,98 | 1,98 | 1,85 | 1,85 | -7,30% | 5.459,00 |
| 28.02.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 6,39% | 10.715,00 |
| 27.02.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 7,37% | 4.000,00 |
| 26.02.2025 | 1,76 | 1,78 | 1,75 | 1,75 | -4,63% | 2.937,00 |
| 25.02.2025 | 1,87 | 1,87 | 1,79 | 1,84 | 0,55% | 2.951,00 |
| 24.02.2025 | 1,91 | 1,91 | 1,82 | 1,83 | -0,60% | 2.308,00 |
| 21.02.2025 | 1,89 | 1,90 | 1,82 | 1,84 | 0,88% | 4.153,00 |
| 20.02.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -2,88% | 1.514,00 |
| 19.02.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 2,74% | 353,00 |
| 18.02.2025 | 1,84 | 1,86 | 1,81 | 1,82 | -0,76% | 1.773,00 |
| 17.02.2025 | 1,84 | 1,92 | 1,84 | 1,84 | -1,02% | 2.381,00 |
| 14.02.2025 | 1,87 | 1,90 | 1,85 | 1,86 | -1,85% | 723,00 |
| 13.02.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 1,28% | 1.373,00 |
| 12.02.2025 | 1,86 | 1,93 | 1,86 | 1,87 | -2,66% | 5.330,00 |
| 11.02.2025 | 1,83 | 1,92 | 1,83 | 1,92 | 2,40% | 11.865,00 |
| 10.02.2025 | 1,82 | 1,97 | 1,82 | 1,87 | 0,43% | 4.274,00 |
| 07.02.2025 | 2,02 | 2,02 | 1,85 | 1,87 | -4,11% | 25.835,00 |
| 06.02.2025 | 2,07 | 2,07 | 1,95 | 1,95 | -3,09% | 15.243,00 |
| 05.02.2025 | 1,83 | 2,03 | 1,82 | 2,01 | 13,51% | 32.694,00 |
| 04.02.2025 | 1,75 | 1,80 | 1,75 | 1,77 | -0,79% | 2.795,00 |
| 03.02.2025 | 1,89 | 1,89 | 1,75 | 1,78 | -1,49% | 8.578,00 |
| 31.01.2025 | 1,82 | 1,90 | 1,81 | 1,81 | -0,98% | 3.900,00 |
| 30.01.2025 | 1,80 | 1,85 | 1,80 | 1,83 | 3,45% | 4.211,00 |
| 29.01.2025 | 1,77 | 1,85 | 1,77 | 1,77 | -1,51% | 9.532,00 |
| 28.01.2025 | 1,84 | 1,84 | 1,77 | 1,79 | -0,94% | 4.388,00 |
| 27.01.2025 | 1,80 | 1,86 | 1,77 | 1,81 | -1,47% | 5.348,00 |
| 24.01.2025 | 1,81 | 1,89 | 1,79 | 1,84 | 0,71% | 1.165,00 |
| 23.01.2025 | 1,88 | 1,88 | 1,78 | 1,83 | -2,51% | 9.761,00 |
| 22.01.2025 | 1,85 | 1,87 | 1,82 | 1,87 | -0,95% | 3.481,00 |
| 21.01.2025 | 1,95 | 1,96 | 1,84 | 1,89 | -2,22% | 1.306,00 |
| 20.01.2025 | 1,97 | 1,97 | 1,89 | 1,93 | 1,05% | 9.305,00 |
| 17.01.2025 | 1,95 | 1,97 | 1,87 | 1,91 | 0,95% | 3.535,00 |
| 16.01.2025 | 1,88 | 1,94 | 1,87 | 1,90 | -0,52% | 3.824,00 |
| 15.01.2025 | 1,93 | 1,94 | 1,86 | 1,91 | 1,93% | 6.564,00 |