1,950€
-4,34%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 2,01 | 2,05 | 1,98 | 1,99 | -2,53% | - |
| 03.01.2025 | 1,97 | 2,06 | 1,94 | 2,04 | 1,95% | 1.378,00 |
| 02.01.2025 | 1,91 | 2,02 | 1,90 | 2,00 | 8,82% | 911,00 |
| 30.12.2024 | 1,94 | 1,94 | 1,84 | 1,84 | -2,34% | 8.336,00 |
| 27.12.2024 | 1,90 | 1,94 | 1,86 | 1,88 | -3,49% | 7.046,00 |
| 23.12.2024 | 1,91 | 1,95 | 1,82 | 1,95 | 3,67% | 12.187,00 |
| 20.12.2024 | 1,80 | 1,88 | 1,79 | 1,88 | 2,12% | 7.344,00 |
| 19.12.2024 | 1,80 | 1,86 | 1,80 | 1,84 | -0,54% | 1.386,00 |
| 18.12.2024 | 1,83 | 1,91 | 1,83 | 1,85 | -2,37% | 12.697,00 |
| 17.12.2024 | 1,83 | 1,90 | 1,78 | 1,90 | 1,72% | 17.144,00 |
| 16.12.2024 | 1,83 | 1,92 | 1,82 | 1,86 | 1,86% | 8.076,00 |
| 13.12.2024 | 1,82 | 1,87 | 1,82 | 1,83 | -0,76% | 6.278,00 |
| 12.12.2024 | 1,82 | 1,91 | 1,81 | 1,84 | 1,82% | 5.547,00 |
| 11.12.2024 | 1,87 | 1,93 | 1,81 | 1,81 | -3,77% | 15.550,00 |
| 10.12.2024 | 1,89 | 1,97 | 1,88 | 1,88 | -1,26% | 4.994,00 |
| 09.12.2024 | 1,88 | 1,98 | 1,83 | 1,91 | -0,37% | 9.613,00 |
| 06.12.2024 | 1,85 | 1,99 | 1,85 | 1,91 | -1,70% | 10.802,00 |
| 05.12.2024 | 1,85 | 1,97 | 1,84 | 1,95 | 3,29% | 6.376,00 |
| 04.12.2024 | 1,97 | 1,98 | 1,87 | 1,88 | -3,38% | 18.249,00 |
| 03.12.2024 | 2,01 | 2,05 | 1,91 | 1,95 | 0,00% | 21.882,00 |
| 02.12.2024 | 2,05 | 2,08 | 1,94 | 1,95 | -1,52% | 15.797,00 |
| 29.11.2024 | 1,94 | 1,98 | 1,94 | 1,98 | -0,10% | 6.154,00 |
| 28.11.2024 | 1,93 | 2,01 | 1,93 | 1,98 | 1,75% | 1.870,00 |
| 27.11.2024 | 1,95 | 2,00 | 1,95 | 1,95 | -4,13% | 3.102,00 |
| 26.11.2024 | 1,98 | 2,09 | 1,95 | 2,03 | -0,78% | 2.393,00 |
| 25.11.2024 | 1,95 | 2,07 | 1,91 | 2,05 | 4,07% | 23.628,00 |
| 22.11.2024 | 1,91 | 2,05 | 1,86 | 1,97 | -1,03% | 8.281,00 |
| 21.11.2024 | 1,90 | 2,00 | 1,90 | 1,99 | 3,25% | - |
| 20.11.2024 | 1,87 | 2,01 | 1,87 | 1,93 | -1,58% | 10.320,00 |
| 19.11.2024 | 1,86 | 1,96 | 1,85 | 1,96 | 2,19% | 10.612,00 |
| 18.11.2024 | 1,89 | 1,98 | 1,87 | 1,92 | -0,57% | 2.931,00 |
| 15.11.2024 | 1,93 | 2,01 | 1,91 | 1,93 | -3,22% | 7.522,00 |
| 14.11.2024 | 2,10 | 2,10 | 1,95 | 1,99 | -3,86% | 7.329,00 |
| 13.11.2024 | 2,07 | 2,15 | 1,98 | 2,07 | -1,80% | 17.520,00 |
| 12.11.2024 | 1,82 | 2,22 | 1,80 | 2,11 | 14,07% | 60.374,00 |
| 11.11.2024 | 1,85 | 1,94 | 1,78 | 1,85 | -1,49% | 23.935,00 |
| 08.11.2024 | 1,83 | 2,00 | 1,83 | 1,88 | -0,69% | 11.853,00 |
| 07.11.2024 | 1,95 | 1,95 | 1,87 | 1,89 | -0,11% | 6.436,00 |
| 06.11.2024 | 1,98 | 2,00 | 1,85 | 1,89 | -8,65% | 6.915,00 |
| 05.11.2024 | 1,98 | 2,12 | 1,98 | 2,07 | 0,88% | 3.667,00 |
| 04.11.2024 | 1,95 | 2,07 | 1,94 | 2,05 | 8,80% | 2.471,00 |
| 01.11.2024 | 2,03 | 2,03 | 1,88 | 1,89 | -1,05% | 1.388,00 |
| 31.10.2024 | 2,08 | 2,08 | 1,91 | 1,91 | -3,79% | 4.579,00 |
| 30.10.2024 | 2,07 | 2,17 | 1,95 | 1,98 | -2,12% | 2.273,00 |
| 29.10.2024 | 2,13 | 2,13 | 2,02 | 2,02 | -3,07% | 2.276,00 |
| 28.10.2024 | 2,03 | 2,10 | 2,03 | 2,09 | 1,16% | 6.368,00 |
| 25.10.2024 | 2,10 | 2,10 | 1,97 | 2,06 | 2,99% | 18.800,00 |
| 24.10.2024 | 2,03 | 2,10 | 2,00 | 2,00 | -2,72% | 1.114,00 |
| 23.10.2024 | 2,14 | 2,16 | 2,04 | 2,06 | -3,65% | 7.267,00 |
| 22.10.2024 | 2,02 | 2,14 | 1,92 | 2,14 | 7,01% | 9.408,00 |
| 21.10.2024 | 1,97 | 2,05 | 1,95 | 2,00 | -0,60% | 3.940,00 |
| 18.10.2024 | 1,90 | 2,07 | 1,90 | 2,01 | 0,30% | 3.860,00 |
| 17.10.2024 | 1,91 | 2,00 | 1,91 | 2,00 | -0,99% | 337,00 |
| 16.10.2024 | 1,95 | 2,03 | 1,91 | 2,02 | 1,00% | 1.240,00 |
| 15.10.2024 | 2,02 | 2,02 | 1,99 | 2,00 | 0,25% | - |
| 14.10.2024 | 1,93 | 2,05 | 1,93 | 2,00 | -0,55% | 8.615,00 |
| 11.10.2024 | 1,88 | 2,05 | 1,88 | 2,01 | 5,62% | 5.900,00 |
| 10.10.2024 | 1,89 | 2,05 | 1,89 | 1,90 | -0,37% | 1.275,00 |
| 09.10.2024 | 1,94 | 1,95 | 1,91 | 1,91 | -2,00% | 1.910,00 |
| 08.10.2024 | 1,96 | 2,08 | 1,95 | 1,95 | -4,55% | 743,00 |
| 07.10.2024 | 2,00 | 2,08 | 1,92 | 2,04 | 1,39% | 1.566,00 |
| 04.10.2024 | 1,91 | 2,09 | 1,91 | 2,01 | 0,60% | 3.860,00 |
| 03.10.2024 | 1,95 | 2,00 | 1,92 | 2,00 | 3,36% | 1.641,00 |
| 02.10.2024 | 2,02 | 2,02 | 1,88 | 1,94 | -0,97% | 3.158,00 |
| 01.10.2024 | 1,93 | 2,01 | 1,90 | 1,96 | -2,30% | 739,00 |
| 30.09.2024 | 1,96 | 2,00 | 1,89 | 2,00 | -0,30% | 1.669,00 |
| 27.09.2024 | 1,99 | 2,01 | 1,88 | 2,01 | 1,52% | 890,00 |
| 26.09.2024 | 1,91 | 1,98 | 1,83 | 1,98 | 3,40% | 3.715,00 |
| 25.09.2024 | 1,85 | 1,91 | 1,85 | 1,91 | -0,16% | 5.978,00 |
| 24.09.2024 | 1,89 | 1,92 | 1,88 | 1,92 | -2,34% | 2.567,00 |
| 23.09.2024 | 1,91 | 2,03 | 1,87 | 1,96 | -1,01% | 4.864,00 |
| 20.09.2024 | 2,04 | 2,04 | 1,94 | 1,98 | -2,17% | 3.701,00 |
| 19.09.2024 | 2,09 | 2,14 | 1,96 | 2,03 | -2,22% | 1.901,00 |
| 18.09.2024 | 1,95 | 2,07 | 1,95 | 2,07 | 1,07% | 1.210,00 |
| 17.09.2024 | 1,98 | 2,09 | 1,94 | 2,05 | 2,50% | 1.287,00 |
| 16.09.2024 | 1,89 | 2,00 | 1,85 | 2,00 | 2,20% | 5.195,00 |
| 13.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,05% | 1.000,00 |
| 12.09.2024 | 1,94 | 2,08 | 1,94 | 1,96 | 0,26% | 4.587,00 |
| 11.09.2024 | 1,95 | 1,99 | 1,90 | 1,95 | 1,04% | 7.337,00 |
| 10.09.2024 | 1,96 | 1,99 | 1,93 | 1,93 | -4,88% | 1.051,00 |
| 09.09.2024 | 1,97 | 2,04 | 1,86 | 2,03 | 4,16% | 782,00 |
| 06.09.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 2,80% | 10.714,00 |
| 05.09.2024 | 1,94 | 1,95 | 1,90 | 1,90 | -3,41% | 1.770,00 |
| 04.09.2024 | 2,07 | 2,07 | 1,95 | 1,96 | -2,92% | 645,00 |
| 03.09.2024 | 2,00 | 2,12 | 1,96 | 2,02 | -0,79% | 3.222,00 |
| 02.09.2024 | 2,03 | 2,05 | 2,03 | 2,04 | 3,09% | 2.685,00 |
| 30.08.2024 | 2,02 | 2,02 | 1,91 | 1,98 | -2,03% | 2.115,00 |
| 29.08.2024 | 1,95 | 2,02 | 1,90 | 2,02 | 2,33% | 2.860,00 |
| 28.08.2024 | 1,95 | 1,97 | 1,92 | 1,97 | -1,50% | 1.200,00 |
| 27.08.2024 | 2,00 | 2,00 | 1,96 | 2,00 | -1,48% | 4.250,00 |
| 26.08.2024 | 2,05 | 2,05 | 2,03 | 2,03 | -2,50% | 981,00 |
| 23.08.2024 | 2,12 | 2,13 | 2,00 | 2,08 | 0,68% | 741,00 |
| 22.08.2024 | 2,18 | 2,22 | 2,07 | 2,07 | -4,26% | 593,00 |
| 21.08.2024 | 2,08 | 2,18 | 2,05 | 2,16 | 3,64% | 1.414,00 |
| 20.08.2024 | 2,22 | 2,25 | 2,09 | 2,09 | -1,23% | 5.550,00 |
| 19.08.2024 | 2,14 | 2,15 | 2,11 | 2,11 | -3,12% | 11.273,00 |
| 16.08.2024 | 2,19 | 2,19 | 2,15 | 2,18 | -0,18% | 551,00 |
| 15.08.2024 | 2,09 | 2,20 | 2,06 | 2,18 | 4,60% | 1.754,00 |
| 14.08.2024 | 2,08 | 2,12 | 2,02 | 2,09 | 0,10% | 2.537,00 |
| 13.08.2024 | 2,03 | 2,11 | 1,93 | 2,09 | 5,62% | 830,00 |