2,157€
-0,78%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -0,09% | 671,00 |
| 07.04.2026 | 2,27 | 2,27 | 2,18 | 2,18 | -1,09% | 22.059,00 |
| 02.04.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 2,80% | 1.155,00 |
| 01.04.2026 | 2,21 | 2,21 | 2,14 | 2,14 | -1,74% | 1.393,00 |
| 31.03.2026 | 2,17 | 2,18 | 2,09 | 2,18 | 4,41% | 4.712,00 |
| 30.03.2026 | 2,13 | 2,15 | 2,09 | 2,09 | -2,52% | 11.069,00 |
| 27.03.2026 | 2,17 | 2,17 | 2,14 | 2,14 | -4,12% | 920,00 |
| 26.03.2026 | 2,24 | 2,24 | 2,22 | 2,23 | -1,41% | 3.600,00 |
| 25.03.2026 | 2,18 | 2,26 | 2,18 | 2,26 | 5,99% | 2.317,00 |
| 24.03.2026 | 2,13 | 2,19 | 2,13 | 2,14 | 1,71% | 13.298,00 |
| 23.03.2026 | 2,03 | 2,14 | 2,03 | 2,10 | -1,41% | 2.589,00 |
| 20.03.2026 | 2,12 | 2,14 | 2,12 | 2,13 | -2,02% | - |
| 19.03.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -1,00% | 730,00 |
| 18.03.2026 | 2,28 | 2,28 | 2,15 | 2,20 | 1,67% | 33.301,00 |
| 17.03.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -1,91% | 901,00 |
| 16.03.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 1,10% | 10.435,00 |
| 13.03.2026 | 2,13 | 2,18 | 2,13 | 2,18 | 0,09% | 1.620,00 |
| 12.03.2026 | 2,19 | 2,19 | 2,18 | 2,18 | -0,73% | 2.419,00 |
| 11.03.2026 | 2,17 | 2,19 | 2,17 | 2,19 | -0,99% | 5.610,00 |
| 10.03.2026 | 2,22 | 2,22 | 2,18 | 2,21 | 0,73% | 1.414,00 |
| 09.03.2026 | 2,28 | 2,28 | 2,06 | 2,20 | 0,73% | 38.634,00 |
| 06.03.2026 | 2,18 | 2,21 | 2,17 | 2,18 | -3,96% | 1.642,00 |
| 05.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,53% | 2.150,00 |
| 04.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,71% | 13.293,00 |
| 03.03.2026 | 2,29 | 2,29 | 2,21 | 2,24 | 0,09% | 1.177,00 |
| 02.03.2026 | 2,26 | 2,26 | 2,17 | 2,24 | -1,41% | 7.256,00 |
| 27.02.2026 | 2,30 | 2,30 | 2,22 | 2,27 | 1,07% | 1.173,00 |
| 26.02.2026 | 2,29 | 2,29 | 2,14 | 2,25 | -1,83% | 13.998,00 |
| 25.02.2026 | 2,30 | 2,31 | 2,29 | 2,29 | 0,09% | 356,00 |
| 24.02.2026 | 2,20 | 2,32 | 2,20 | 2,29 | 1,87% | 5.077,00 |
| 23.02.2026 | 2,33 | 2,33 | 2,23 | 2,25 | -0,71% | 1.516,00 |
| 20.02.2026 | 2,31 | 2,38 | 2,24 | 2,26 | -2,83% | 34.825,00 |
| 19.02.2026 | 2,23 | 2,33 | 2,23 | 2,33 | 4,20% | 6.899,00 |
| 18.02.2026 | 2,23 | 2,27 | 2,23 | 2,24 | 0,63% | 340,00 |
| 17.02.2026 | 2,18 | 2,22 | 2,18 | 2,22 | -1,24% | 168,00 |
| 16.02.2026 | 2,23 | 2,26 | 2,18 | 2,25 | 2,27% | 7.064,00 |
| 13.02.2026 | 2,13 | 2,21 | 2,13 | 2,20 | 2,04% | 9.099,00 |
| 12.02.2026 | 2,18 | 2,24 | 2,16 | 2,16 | -5,11% | 3.296,00 |
| 11.02.2026 | 2,20 | 2,27 | 2,19 | 2,27 | 1,70% | 631,00 |
| 10.02.2026 | 2,24 | 2,30 | 2,23 | 2,23 | 2,48% | 7.427,00 |
| 09.02.2026 | 2,25 | 2,27 | 2,18 | 2,18 | -3,20% | 2.913,00 |
| 06.02.2026 | 2,13 | 2,25 | 2,13 | 2,25 | 4,26% | 481,00 |
| 05.02.2026 | 2,14 | 2,19 | 2,11 | 2,16 | 0,47% | 2.021,00 |
| 04.02.2026 | 2,21 | 2,21 | 2,15 | 2,15 | -2,01% | 2.809,00 |
| 03.02.2026 | 2,15 | 2,19 | 2,15 | 2,19 | 5,68% | 1.410,00 |
| 02.02.2026 | 2,10 | 2,16 | 2,08 | 2,08 | -3,58% | 1.394,00 |
| 30.01.2026 | 2,15 | 2,16 | 2,14 | 2,15 | 0,42% | - |
| 29.01.2026 | 2,22 | 2,25 | 2,14 | 2,14 | -5,59% | - |
| 28.01.2026 | 2,25 | 2,30 | 2,24 | 2,27 | 0,84% | - |
| 27.01.2026 | 2,26 | 2,28 | 2,24 | 2,25 | -3,80% | - |
| 26.01.2026 | 2,34 | 2,37 | 2,29 | 2,34 | -0,04% | - |
| 23.01.2026 | 2,24 | 2,36 | 2,24 | 2,34 | 2,27% | 13.490,00 |
| 22.01.2026 | 2,20 | 2,29 | 2,20 | 2,29 | 2,60% | 830,00 |
| 21.01.2026 | 2,16 | 2,26 | 2,14 | 2,23 | 1,73% | 5.088,00 |
| 20.01.2026 | 2,21 | 2,21 | 2,14 | 2,19 | -0,90% | 1.329,00 |
| 19.01.2026 | 2,15 | 2,21 | 2,13 | 2,21 | 1,56% | 4.005,00 |
| 16.01.2026 | 2,19 | 2,27 | 2,17 | 2,18 | -4,55% | 11.014,00 |
| 15.01.2026 | 2,24 | 2,32 | 2,22 | 2,28 | 0,35% | 3.447,00 |
| 14.01.2026 | 2,28 | 2,35 | 2,28 | 2,28 | -0,26% | 1.579,00 |
| 13.01.2026 | 2,27 | 2,32 | 2,26 | 2,28 | -3,55% | 6.703,00 |
| 12.01.2026 | 2,35 | 2,37 | 2,27 | 2,37 | 3,59% | 2.770,00 |
| 09.01.2026 | 2,32 | 2,36 | 2,28 | 2,28 | 1,33% | 2.650,00 |
| 08.01.2026 | 2,26 | 2,30 | 2,25 | 2,25 | -3,59% | 2.566,00 |
| 07.01.2026 | 2,31 | 2,36 | 2,26 | 2,34 | 2,72% | 12.068,00 |
| 06.01.2026 | 2,26 | 2,28 | 2,26 | 2,28 | -0,96% | 1.702,00 |
| 05.01.2026 | 2,24 | 2,37 | 2,24 | 2,30 | 1,41% | 9.200,00 |
| 02.01.2026 | 2,22 | 2,29 | 2,21 | 2,27 | -1,39% | 1.755,00 |
| 30.12.2025 | 2,28 | 2,31 | 2,22 | 2,30 | 2,50% | 10.140,00 |
| 29.12.2025 | 2,24 | 2,30 | 2,22 | 2,24 | -2,69% | 5.303,00 |
| 23.12.2025 | 2,41 | 2,41 | 2,23 | 2,30 | -2,37% | 5.791,00 |
| 22.12.2025 | 2,50 | 2,62 | 2,36 | 2,36 | -5,60% | 15.043,00 |
| 19.12.2025 | 2,58 | 2,58 | 2,49 | 2,50 | -1,26% | 15.821,00 |
| 18.12.2025 | 2,66 | 2,76 | 2,53 | 2,53 | -2,62% | 12.894,00 |
| 17.12.2025 | 2,76 | 2,78 | 2,56 | 2,60 | -5,11% | 38.576,00 |
| 16.12.2025 | 2,62 | 2,74 | 2,54 | 2,74 | 5,79% | 26.024,00 |
| 15.12.2025 | 2,91 | 3,15 | 2,57 | 2,59 | -5,75% | 93.995,00 |
| 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 |