1,950$
0,53%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,95 | 1,98 | 1,93 | 1,97 | 1,55% | 1.766.161,00 |
| 20.02.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -1,02% | 795.309,00 |
| 19.02.2025 | 1,96 | 1,99 | 1,94 | 1,96 | 0,51% | 1.202.030,00 |
| 18.02.2025 | 1,95 | 1,99 | 1,94 | 1,95 | -0,90% | 1.306.512,00 |
| 17.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,11% | - |
| 14.02.2025 | 2,01 | 2,02 | 1,96 | 1,97 | -1,50% | 1.039.422,00 |
| 13.02.2025 | 2,00 | 2,01 | 1,97 | 2,00 | 1,01% | 1.286.259,00 |
| 12.02.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 0,51% | 1.237.962,00 |
| 11.02.2025 | 1,96 | 1,98 | 1,93 | 1,97 | 0,51% | 1.747.605,00 |
| 10.02.2025 | 1,94 | 1,98 | 1,91 | 1,96 | 1,55% | 1.615.665,00 |
| 07.02.2025 | 2,00 | 2,00 | 1,92 | 1,93 | -4,46% | 1.934.713,00 |
| 06.02.2025 | 2,06 | 2,11 | 2,01 | 2,02 | -1,46% | 3.653.080,00 |
| 05.02.2025 | 1,92 | 2,12 | 1,92 | 2,05 | 9,04% | 5.027.242,00 |
| 04.02.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 1,62% | 1.535.339,00 |
| 03.02.2025 | 1,86 | 1,88 | 1,83 | 1,85 | -2,63% | 1.628.683,00 |
| 31.01.2025 | 1,92 | 1,95 | 1,88 | 1,90 | -1,55% | 1.403.900,00 |
| 30.01.2025 | 1,88 | 1,95 | 1,88 | 1,93 | 2,66% | 1.408.815,00 |
| 29.01.2025 | 1,88 | 1,91 | 1,86 | 1,88 | -0,53% | 995.860,00 |
| 28.01.2025 | 1,87 | 1,90 | 1,86 | 1,89 | 0,00% | 1.036.058,00 |
| 27.01.2025 | 1,89 | 1,90 | 1,86 | 1,89 | -0,53% | 1.601.786,00 |
| 24.01.2025 | 1,94 | 1,94 | 1,89 | 1,90 | -1,55% | 1.148.536,00 |
| 23.01.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 0,52% | 722.403,00 |
| 22.01.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -1,54% | 1.331.514,00 |
| 21.01.2025 | 1,98 | 1,99 | 1,94 | 1,95 | -2,01% | 1.159.313,00 |
| 17.01.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 1,02% | 1.402.196,00 |
| 16.01.2025 | 1,98 | 2,00 | 1,95 | 1,97 | -0,51% | 887.664,00 |
| 15.01.2025 | 1,96 | 2,01 | 1,93 | 1,98 | 1,54% | 1.237.370,00 |
| 14.01.2025 | 1,95 | 1,97 | 1,93 | 1,95 | 0,00% | 1.609.130,00 |
| 13.01.2025 | 1,96 | 1,99 | 1,94 | 1,95 | -1,52% | 1.129.312,00 |
| 10.01.2025 | 1,99 | 2,00 | 1,94 | 1,98 | -2,46% | 1.836.244,00 |
| 08.01.2025 | 2,00 | 2,03 | 1,97 | 2,03 | 0,50% | 2.239.626,00 |
| 07.01.2025 | 2,03 | 2,06 | 1,99 | 2,02 | -0,49% | 1.570.282,00 |
| 06.01.2025 | 2,10 | 2,12 | 2,02 | 2,03 | -1,93% | 1.371.806,00 |
| 03.01.2025 | 2,05 | 2,11 | 2,04 | 2,07 | 0,49% | 1.347.437,00 |
| 02.01.2025 | 2,01 | 2,09 | 2,01 | 2,06 | 1,98% | 1.804.324,00 |
| 31.12.2024 | 1,94 | 2,03 | 1,94 | 2,02 | 3,59% | 1.455.627,00 |
| 30.12.2024 | 1,96 | 1,98 | 1,92 | 1,95 | -1,52% | 1.690.287,00 |
| 27.12.2024 | 2,01 | 2,03 | 1,95 | 1,98 | -1,49% | 1.289.015,00 |
| 26.12.2024 | 2,00 | 2,04 | 1,99 | 2,01 | 0,50% | 747.921,00 |
| 24.12.2024 | 2,02 | 2,03 | 1,99 | 2,00 | -0,50% | 958.082,00 |
| 23.12.2024 | 1,98 | 2,04 | 1,95 | 2,01 | 3,08% | 3.031.119,00 |
| 20.12.2024 | 1,87 | 1,97 | 1,86 | 1,95 | 4,28% | 1.907.963,00 |
| 19.12.2024 | 1,91 | 1,95 | 1,87 | 1,87 | -1,06% | 1.033.605,00 |
| 18.12.2024 | 1,97 | 1,99 | 1,88 | 1,89 | -3,08% | 1.318.216,00 |
| 17.12.2024 | 1,92 | 1,98 | 1,91 | 1,95 | 1,04% | 1.022.075,00 |
| 16.12.2024 | 1,93 | 2,00 | 1,91 | 1,93 | 0,00% | 1.101.150,00 |
| 13.12.2024 | 1,96 | 1,96 | 1,90 | 1,93 | -1,53% | 1.525.800,00 |
| 12.12.2024 | 1,95 | 1,98 | 1,92 | 1,96 | 0,51% | 1.156.651,00 |
| 11.12.2024 | 2,01 | 2,01 | 1,94 | 1,95 | -2,99% | 1.566.900,00 |
| 10.12.2024 | 2,03 | 2,05 | 2,00 | 2,01 | -0,50% | 1.214.366,00 |
| 09.12.2024 | 2,05 | 2,13 | 2,02 | 2,02 | -0,98% | 1.328.677,00 |
| 06.12.2024 | 2,03 | 2,09 | 2,03 | 2,04 | 0,74% | 763.607,00 |
| 05.12.2024 | 2,01 | 2,07 | 2,00 | 2,03 | 0,25% | 1.130.428,00 |
| 04.12.2024 | 2,03 | 2,04 | 1,98 | 2,02 | -0,49% | 1.170.213,00 |
| 03.12.2024 | 2,08 | 2,10 | 2,01 | 2,03 | -1,93% | 889.811,00 |
| 02.12.2024 | 2,07 | 2,09 | 2,04 | 2,07 | -0,48% | 878.806,00 |
| 29.11.2024 | 2,09 | 2,12 | 2,06 | 2,08 | 0,00% | 400.771,00 |
| 27.11.2024 | 2,09 | 2,13 | 2,07 | 2,08 | -0,48% | 564.934,00 |
| 26.11.2024 | 2,12 | 2,14 | 2,07 | 2,09 | -1,88% | 718.111,00 |
| 25.11.2024 | 2,09 | 2,20 | 2,08 | 2,13 | 2,40% | 1.839.141,00 |
| 22.11.2024 | 2,06 | 2,11 | 2,03 | 2,08 | 1,46% | 688.583,00 |
| 21.11.2024 | 2,01 | 2,10 | 2,00 | 2,05 | 1,99% | 1.250.453,00 |
| 20.11.2024 | 2,01 | 2,05 | 1,99 | 2,01 | -0,99% | 688.010,00 |
| 19.11.2024 | 2,04 | 2,05 | 2,01 | 2,03 | -0,49% | 678.819,00 |
| 18.11.2024 | 2,03 | 2,08 | 2,01 | 2,04 | 1,49% | 776.752,00 |
| 15.11.2024 | 2,07 | 2,11 | 2,01 | 2,01 | -2,90% | 1.249.361,00 |
| 14.11.2024 | 2,15 | 2,17 | 2,06 | 2,07 | -4,61% | 996.454,00 |
| 13.11.2024 | 2,25 | 2,30 | 2,10 | 2,17 | -3,98% | 2.562.830,00 |
| 12.11.2024 | 2,08 | 2,34 | 2,06 | 2,26 | 14,93% | 5.193.716,00 |
| 11.11.2024 | 2,00 | 2,00 | 1,91 | 1,97 | -1,68% | 2.107.948,00 |
| 08.11.2024 | 2,06 | 2,06 | 1,98 | 2,00 | -2,91% | 1.036.798,00 |
| 07.11.2024 | 2,05 | 2,08 | 2,03 | 2,06 | 0,49% | 955.425,00 |
| 06.11.2024 | 2,06 | 2,10 | 2,00 | 2,05 | -7,66% | 2.847.260,00 |
| 05.11.2024 | 2,19 | 2,25 | 2,12 | 2,22 | 0,91% | 1.775.113,00 |
| 04.11.2024 | 2,18 | 2,26 | 2,16 | 2,20 | 1,85% | 1.406.721,00 |
| 01.11.2024 | 2,09 | 2,19 | 2,09 | 2,16 | 3,35% | 792.407,00 |
| 31.10.2024 | 2,12 | 2,12 | 2,09 | 2,09 | -0,95% | 459.277,00 |
| 30.10.2024 | 2,19 | 2,23 | 2,11 | 2,11 | -3,65% | 650.712,00 |
| 29.10.2024 | 2,22 | 2,28 | 2,19 | 2,19 | -1,79% | 659.598,00 |
| 28.10.2024 | 2,24 | 2,27 | 2,22 | 2,23 | 0,45% | 518.042,00 |
| 25.10.2024 | 2,19 | 2,28 | 2,18 | 2,22 | 1,37% | 609.884,00 |
| 24.10.2024 | 2,22 | 2,27 | 2,17 | 2,19 | -1,79% | 1.002.071,00 |
| 23.10.2024 | 2,26 | 2,32 | 2,20 | 2,23 | -2,62% | 1.606.105,00 |
| 22.10.2024 | 2,12 | 2,31 | 2,11 | 2,29 | 7,51% | 2.198.495,00 |
| 21.10.2024 | 2,17 | 2,18 | 2,13 | 2,13 | -2,29% | 368.996,00 |
| 18.10.2024 | 2,15 | 2,18 | 2,14 | 2,18 | 1,40% | 433.039,00 |
| 17.10.2024 | 2,16 | 2,17 | 2,14 | 2,15 | -0,46% | 320.969,00 |
| 16.10.2024 | 2,15 | 2,19 | 2,15 | 2,16 | 0,47% | 352.450,00 |
| 15.10.2024 | 2,20 | 2,21 | 2,15 | 2,15 | -2,49% | 452.173,00 |
| 14.10.2024 | 2,22 | 2,22 | 2,18 | 2,21 | -0,23% | 422.936,00 |
| 11.10.2024 | 2,10 | 2,22 | 2,10 | 2,21 | 4,74% | 827.271,00 |
| 10.10.2024 | 2,12 | 2,13 | 2,06 | 2,11 | -0,47% | 734.214,00 |
| 09.10.2024 | 2,16 | 2,16 | 2,11 | 2,12 | -1,85% | 431.530,00 |
| 08.10.2024 | 2,20 | 2,22 | 2,15 | 2,16 | -1,82% | 757.417,00 |
| 07.10.2024 | 2,23 | 2,26 | 2,20 | 2,20 | -1,79% | 730.006,00 |
| 04.10.2024 | 2,25 | 2,27 | 2,23 | 2,24 | 0,22% | 961.578,00 |
| 03.10.2024 | 2,16 | 2,26 | 2,14 | 2,24 | 3,47% | 1.574.552,00 |
| 02.10.2024 | 2,12 | 2,19 | 2,12 | 2,16 | 1,89% | 764.583,00 |
| 01.10.2024 | 2,18 | 2,20 | 2,12 | 2,12 | -3,42% | 629.688,00 |
| 30.09.2024 | 2,14 | 2,27 | 2,14 | 2,20 | 1,15% | 996.289,00 |