2,338€
0,60%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,33 | 2,37 | 2,30 | 2,37 | 1,85% | - |
| 21.05.2026 | 2,23 | 2,37 | 2,22 | 2,32 | 3,29% | 2.211,00 |
| 20.05.2026 | 2,23 | 2,25 | 2,21 | 2,25 | 0,81% | 675,00 |
| 19.05.2026 | 2,21 | 2,23 | 2,21 | 2,23 | 0,45% | 1.357,00 |
| 18.05.2026 | 2,22 | 2,30 | 2,21 | 2,22 | -1,33% | 5.023,00 |
| 15.05.2026 | 2,30 | 2,36 | 2,25 | 2,25 | -4,58% | 3.041,00 |
| 14.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,20% | 27,00 |
| 13.05.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,09% | 720,00 |
| 12.05.2026 | 2,26 | 2,33 | 2,25 | 2,33 | 1,04% | 5.805,00 |
| 11.05.2026 | 2,16 | 2,39 | 2,16 | 2,31 | 5,39% | 7.411,00 |
| 08.05.2026 | 2,15 | 2,19 | 2,15 | 2,19 | -1,26% | 346,00 |
| 07.05.2026 | 2,22 | 2,27 | 2,22 | 2,22 | -0,18% | 555,00 |
| 06.05.2026 | 2,21 | 2,29 | 2,20 | 2,22 | -2,03% | 2.145,00 |
| 05.05.2026 | 2,23 | 2,27 | 2,22 | 2,27 | 1,25% | 2.072,00 |
| 04.05.2026 | 2,21 | 2,27 | 2,18 | 2,24 | -0,80% | 2.609,00 |
| 30.04.2026 | 2,20 | 2,29 | 2,20 | 2,26 | 1,53% | 2.656,00 |
| 29.04.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -2,80% | 160,00 |
| 28.04.2026 | 2,25 | 2,29 | 2,25 | 2,29 | 2,79% | 320,00 |
| 27.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,56% | 250,00 |
| 24.04.2026 | 2,27 | 2,31 | 2,21 | 2,31 | 5,01% | 11.955,00 |
| 23.04.2026 | 2,45 | 2,60 | 2,20 | 2,20 | -14,29% | 4.340,00 |
| 22.04.2026 | 2,30 | 2,65 | 2,30 | 2,56 | 6,84% | 11.934,00 |
| 21.04.2026 | 2,30 | 2,40 | 2,30 | 2,40 | 3,27% | 345,00 |
| 20.04.2026 | 2,24 | 2,33 | 2,24 | 2,32 | -0,43% | 3.324,00 |
| 17.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,17% | 200,00 |
| 16.04.2026 | 2,29 | 2,33 | 2,24 | 2,33 | 3,28% | 1.995,00 |
| 15.04.2026 | 2,22 | 2,27 | 2,14 | 2,25 | 3,02% | 2.837,00 |
| 14.04.2026 | 2,16 | 2,19 | 2,16 | 2,19 | 0,00% | 167,00 |
| 13.04.2026 | 2,17 | 2,19 | 2,17 | 2,19 | 1,48% | 1.412,00 |
| 10.04.2026 | 2,14 | 2,21 | 2,14 | 2,16 | 1,79% | 2.936,00 |
| 09.04.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -2,58% | 2.050,00 |
| 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 |