2,684$
1,30%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,71 | 2,80 | 2,65 | 2,68 | 1,13% | 1.766.022,00 |
| 08.01.2026 | 2,66 | 2,69 | 2,64 | 2,65 | -0,75% | 1.420.953,00 |
| 07.01.2026 | 2,67 | 2,72 | 2,66 | 2,67 | -0,74% | 1.224.901,00 |
| 06.01.2026 | 2,69 | 2,73 | 2,65 | 2,69 | -0,37% | 1.254.486,00 |
| 05.01.2026 | 2,70 | 2,73 | 2,65 | 2,70 | 0,00% | 1.653.554,00 |
| 02.01.2026 | 2,64 | 2,71 | 2,63 | 2,70 | 2,66% | 1.367.050,00 |
| 31.12.2025 | 2,61 | 2,65 | 2,60 | 2,63 | 0,38% | 1.169.132,00 |
| 30.12.2025 | 2,64 | 2,70 | 2,62 | 2,62 | -1,50% | 1.470.030,00 |
| 29.12.2025 | 2,62 | 2,71 | 2,62 | 2,66 | 0,00% | 1.425.922,00 |
| 26.12.2025 | 2,74 | 2,76 | 2,65 | 2,66 | -2,92% | 909.257,00 |
| 24.12.2025 | 2,76 | 2,76 | 2,70 | 2,74 | -0,36% | 631.782,00 |
| 23.12.2025 | 2,77 | 2,83 | 2,62 | 2,75 | -1,08% | 5.911.190,00 |
| 22.12.2025 | 2,97 | 3,02 | 2,78 | 2,78 | -6,08% | 2.860.781,00 |
| 19.12.2025 | 3,02 | 3,06 | 2,89 | 2,96 | -0,34% | 3.436.827,00 |
| 18.12.2025 | 3,09 | 3,25 | 2,93 | 2,97 | -1,98% | 7.341.412,00 |
| 17.12.2025 | 3,21 | 3,31 | 3,02 | 3,03 | -4,27% | 5.168.216,00 |
| 16.12.2025 | 3,02 | 3,22 | 2,98 | 3,17 | 3,77% | 4.358.657,00 |
| 15.12.2025 | 3,38 | 3,43 | 3,02 | 3,05 | -6,73% | 7.782.500,00 |
| 12.12.2025 | 3,12 | 3,29 | 2,84 | 3,27 | 14,74% | 17.555.740,00 |
| 11.12.2025 | 2,81 | 2,88 | 2,75 | 2,85 | 1,97% | 3.202.684,00 |
| 10.12.2025 | 2,70 | 2,92 | 2,59 | 2,80 | 3,90% | 6.076.777,00 |
| 09.12.2025 | 2,53 | 2,91 | 2,40 | 2,69 | 8,91% | 10.740.853,00 |
| 08.12.2025 | 2,48 | 2,51 | 2,47 | 2,47 | -0,80% | 784.726,00 |
| 05.12.2025 | 2,48 | 2,53 | 2,48 | 2,49 | 0,00% | 1.299.106,00 |
| 04.12.2025 | 2,52 | 2,54 | 2,49 | 2,49 | -0,80% | 790.708,00 |
| 03.12.2025 | 2,46 | 2,55 | 2,46 | 2,51 | 2,03% | 1.052.493,00 |
| 02.12.2025 | 2,49 | 2,55 | 2,46 | 2,46 | -1,20% | 1.020.025,00 |
| 01.12.2025 | 2,45 | 2,51 | 2,44 | 2,49 | 0,81% | 950.821,00 |
| 28.11.2025 | 2,48 | 2,51 | 2,47 | 2,47 | -0,40% | 301.750,00 |
| 26.11.2025 | 2,45 | 2,51 | 2,45 | 2,48 | 0,81% | 1.295.274,00 |
| 25.11.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 0,61% | 1.211.250,00 |
| 24.11.2025 | 2,35 | 2,50 | 2,35 | 2,45 | 3,16% | 1.530.496,00 |
| 21.11.2025 | 2,30 | 2,38 | 2,28 | 2,37 | 3,04% | 1.907.133,00 |
| 20.11.2025 | 2,37 | 2,42 | 2,28 | 2,30 | -2,54% | 1.650.352,00 |
| 19.11.2025 | 2,43 | 2,44 | 2,36 | 2,36 | -3,28% | 882.688,00 |
| 18.11.2025 | 2,41 | 2,46 | 2,40 | 2,44 | 0,62% | 848.623,00 |
| 17.11.2025 | 2,43 | 2,47 | 2,41 | 2,43 | -1,02% | 970.550,00 |
| 14.11.2025 | 2,45 | 2,48 | 2,43 | 2,45 | -1,41% | 1.298.991,00 |
| 13.11.2025 | 2,50 | 2,53 | 2,47 | 2,49 | -2,17% | 1.455.903,00 |
| 12.11.2025 | 2,51 | 2,57 | 2,51 | 2,54 | 0,79% | 1.253.925,00 |
| 11.11.2025 | 2,55 | 2,57 | 2,49 | 2,52 | -1,56% | 746.550,00 |
| 10.11.2025 | 2,50 | 2,58 | 2,48 | 2,56 | 3,23% | 1.600.981,00 |
| 07.11.2025 | 2,45 | 2,50 | 2,43 | 2,48 | 0,40% | 1.386.902,00 |
| 06.11.2025 | 2,50 | 2,60 | 2,45 | 2,47 | 0,61% | 1.805.701,00 |
| 05.11.2025 | 2,44 | 2,49 | 2,43 | 2,46 | 0,20% | 1.245.479,00 |
| 04.11.2025 | 2,48 | 2,52 | 2,43 | 2,45 | -3,73% | 1.326.986,00 |
| 03.11.2025 | 2,51 | 2,57 | 2,48 | 2,55 | 1,39% | 1.413.436,00 |
| 31.10.2025 | 2,46 | 2,52 | 2,45 | 2,51 | 2,87% | 1.022.598,00 |
| 30.10.2025 | 2,45 | 2,51 | 2,44 | 2,44 | -0,81% | 1.165.659,00 |
| 29.10.2025 | 2,49 | 2,53 | 2,45 | 2,46 | -1,20% | 1.356.357,00 |
| 28.10.2025 | 2,46 | 2,50 | 2,41 | 2,49 | 0,81% | 1.619.216,00 |
| 27.10.2025 | 2,53 | 2,55 | 2,47 | 2,47 | -1,98% | 643.033,00 |
| 24.10.2025 | 2,49 | 2,57 | 2,48 | 2,52 | 1,86% | 1.205.193,00 |
| 23.10.2025 | 2,42 | 2,50 | 2,42 | 2,47 | 2,66% | 1.878.558,00 |
| 22.10.2025 | 2,49 | 2,51 | 2,41 | 2,41 | -3,60% | 1.118.119,00 |
| 21.10.2025 | 2,51 | 2,54 | 2,49 | 2,50 | -0,79% | 1.089.512,00 |
| 20.10.2025 | 2,49 | 2,54 | 2,47 | 2,52 | 0,81% | 1.015.050,00 |
| 17.10.2025 | 2,46 | 2,51 | 2,45 | 2,50 | 0,79% | - |
| 16.10.2025 | 2,59 | 2,60 | 2,47 | 2,48 | -3,88% | 1.535.788,00 |
| 15.10.2025 | 2,55 | 2,69 | 2,52 | 2,58 | 1,98% | 2.138.618,00 |
| 14.10.2025 | 2,50 | 2,59 | 2,48 | 2,53 | -0,78% | 1.146.075,00 |
| 13.10.2025 | 2,53 | 2,56 | 2,49 | 2,55 | 1,59% | 1.315.885,00 |
| 10.10.2025 | 2,71 | 2,71 | 2,51 | 2,51 | -7,38% | 2.146.053,00 |
| 09.10.2025 | 2,71 | 2,80 | 2,67 | 2,71 | 1,12% | 3.967.410,00 |
| 08.10.2025 | 2,62 | 2,69 | 2,59 | 2,68 | 2,29% | 1.630.713,00 |
| 07.10.2025 | 2,54 | 2,65 | 2,52 | 2,62 | 2,75% | 2.366.048,00 |
| 06.10.2025 | 2,58 | 2,61 | 2,54 | 2,55 | -1,16% | 1.687.056,00 |
| 03.10.2025 | 2,60 | 2,65 | 2,57 | 2,58 | -0,39% | 2.577.818,00 |
| 02.10.2025 | 2,67 | 2,75 | 2,56 | 2,59 | -2,63% | 2.952.170,00 |
| 01.10.2025 | 2,75 | 2,78 | 2,66 | 2,66 | -4,32% | 3.460.596,00 |
| 30.09.2025 | 2,91 | 2,94 | 2,73 | 2,78 | -6,40% | 5.230.229,00 |
| 29.09.2025 | 2,96 | 3,16 | 2,89 | 2,97 | 12,93% | 18.358.193,00 |
| 26.09.2025 | 2,65 | 2,66 | 2,61 | 2,63 | -0,38% | 904.213,00 |
| 25.09.2025 | 2,67 | 2,69 | 2,61 | 2,64 | -2,58% | 1.389.219,00 |
| 24.09.2025 | 2,64 | 2,76 | 2,63 | 2,71 | 2,65% | 2.892.283,00 |
| 23.09.2025 | 2,61 | 2,67 | 2,59 | 2,64 | 1,93% | 2.138.170,00 |
| 22.09.2025 | 2,60 | 2,64 | 2,58 | 2,59 | -1,15% | 1.616.821,00 |
| 19.09.2025 | 2,69 | 2,71 | 2,62 | 2,62 | -1,87% | 2.214.884,00 |
| 18.09.2025 | 2,58 | 2,71 | 2,56 | 2,67 | 3,49% | 1.997.293,00 |
| 17.09.2025 | 2,60 | 2,69 | 2,56 | 2,58 | -0,39% | 1.139.363,00 |
| 16.09.2025 | 2,55 | 2,61 | 2,53 | 2,59 | 1,57% | 1.566.045,00 |
| 15.09.2025 | 2,53 | 2,59 | 2,50 | 2,55 | 0,79% | 1.506.661,00 |
| 12.09.2025 | 2,57 | 2,60 | 2,52 | 2,53 | -1,94% | 1.304.984,00 |
| 11.09.2025 | 2,53 | 2,63 | 2,53 | 2,58 | 1,98% | 1.660.820,00 |
| 10.09.2025 | 2,54 | 2,58 | 2,52 | 2,53 | -0,78% | 1.233.302,00 |
| 09.09.2025 | 2,48 | 2,58 | 2,46 | 2,55 | 2,82% | 2.018.739,00 |
| 08.09.2025 | 2,51 | 2,52 | 2,46 | 2,48 | -0,80% | 1.512.434,00 |
| 05.09.2025 | 2,52 | 2,58 | 2,50 | 2,50 | 0,00% | 1.965.092,00 |
| 04.09.2025 | 2,52 | 2,54 | 2,48 | 2,50 | -1,19% | 2.359.979,00 |
| 03.09.2025 | 2,51 | 2,54 | 2,47 | 2,53 | 1,20% | 3.954.385,00 |
| 02.09.2025 | 2,54 | 2,58 | 2,47 | 2,50 | -3,85% | 2.824.418,00 |
| 29.08.2025 | 2,60 | 2,66 | 2,51 | 2,60 | 0,00% | 5.840.700,00 |
| 28.08.2025 | 2,58 | 2,71 | 2,55 | 2,60 | 1,56% | 6.266.944,00 |
| 27.08.2025 | 2,54 | 2,59 | 2,51 | 2,56 | 0,39% | 2.132.523,00 |
| 26.08.2025 | 2,61 | 2,62 | 2,51 | 2,55 | -1,54% | 4.495.918,00 |
| 25.08.2025 | 2,60 | 2,68 | 2,56 | 2,59 | -0,38% | 5.352.219,00 |
| 22.08.2025 | 2,55 | 2,64 | 2,54 | 2,60 | 1,56% | 2.795.874,00 |
| 21.08.2025 | 2,41 | 2,56 | 2,40 | 2,56 | 5,79% | 2.810.562,00 |
| 20.08.2025 | 2,48 | 2,49 | 2,38 | 2,42 | -2,42% | 3.826.643,00 |
| 19.08.2025 | 2,50 | 2,53 | 2,43 | 2,48 | -1,98% | 3.208.610,00 |