2,242€
-1,67%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,27 | 2,28 | 2,23 | 2,28 | -0,04% | - |
| 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 |
| 25.07.2025 | 1,72 | 1,80 | 1,71 | 1,71 | -1,72% | 707,00 |
| 24.07.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -1,02% | 630,00 |
| 23.07.2025 | 1,79 | 1,87 | 1,76 | 1,76 | -5,22% | 7.914,00 |
| 22.07.2025 | 1,73 | 1,86 | 1,73 | 1,86 | 5,93% | 4.194,00 |
| 21.07.2025 | 1,69 | 1,75 | 1,60 | 1,75 | 1,15% | 14.685,00 |
| 18.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,97% | 240,00 |
| 17.07.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 3,90% | 2.413,00 |
| 16.07.2025 | 1,75 | 1,80 | 1,72 | 1,72 | -1,83% | 10.351,00 |
| 15.07.2025 | 1,81 | 1,81 | 1,73 | 1,75 | -4,47% | 828,00 |
| 14.07.2025 | 1,78 | 1,83 | 1,75 | 1,83 | 2,57% | 2.013,00 |
| 11.07.2025 | 1,76 | 1,87 | 1,76 | 1,79 | -1,43% | 2.040,00 |
| 10.07.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 2,55% | 1.473,00 |
| 09.07.2025 | 1,72 | 1,79 | 1,72 | 1,77 | 0,97% | 3.748,00 |
| 08.07.2025 | 1,73 | 1,78 | 1,70 | 1,75 | 0,00% | 1.153,00 |
| 07.07.2025 | 1,78 | 1,78 | 1,70 | 1,75 | -1,35% | 488,00 |
| 04.07.2025 | 1,70 | 1,78 | 1,70 | 1,78 | 3,80% | 1.708,00 |
| 03.07.2025 | 1,66 | 1,73 | 1,65 | 1,71 | 3,39% | 2.256,00 |
| 02.07.2025 | 1,59 | 1,67 | 1,58 | 1,65 | 0,00% | 1.774,00 |
| 01.07.2025 | 1,66 | 1,66 | 1,58 | 1,65 | 4,03% | 1.905,00 |
| 30.06.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -3,61% | 2.996,00 |
| 27.06.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 2,20% | - |
| 26.06.2025 | 1,58 | 1,66 | 1,58 | 1,61 | -0,25% | 754,00 |
| 25.06.2025 | 1,62 | 1,65 | 1,59 | 1,62 | -3,00% | 1.143,00 |
| 24.06.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 4,97% | 1.234,00 |
| 23.06.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -3,93% | 1.162,00 |
| 20.06.2025 | 1,62 | 1,68 | 1,60 | 1,65 | -2,82% | 2.221,00 |
| 19.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,40% | 600,00 |
| 18.06.2025 | 1,62 | 1,73 | 1,62 | 1,65 | 0,67% | 13.913,00 |
| 17.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,21% | 822,00 |
| 16.06.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -2,01% | 1.927,00 |
| 13.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,76% | 500,00 |
| 12.06.2025 | 1,67 | 1,70 | 1,65 | 1,70 | -2,58% | 2.113,00 |
| 11.06.2025 | 1,69 | 1,75 | 1,67 | 1,75 | 3,31% | 2.380,00 |
| 10.06.2025 | 1,67 | 1,75 | 1,67 | 1,69 | -0,47% | 3.901,00 |
| 09.06.2025 | 1,78 | 1,78 | 1,69 | 1,70 | -1,68% | 1.286,00 |
| 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 |