2,401$
-4,71%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,50 | 2,52 | 2,37 | 2,37 | -5,95% | 2.675.161,00 |
| 14.08.2025 | 2,53 | 2,63 | 2,50 | 2,52 | -3,82% | 1.774.017,00 |
| 13.08.2025 | 2,57 | 2,66 | 2,56 | 2,62 | 2,34% | 4.187.627,00 |
| 12.08.2025 | 2,70 | 2,77 | 2,48 | 2,56 | -4,12% | 8.565.366,00 |
| 11.08.2025 | 2,54 | 2,67 | 2,41 | 2,67 | 16,09% | 13.648.842,00 |
| 08.08.2025 | 2,29 | 2,35 | 2,21 | 2,30 | 1,32% | 3.320.555,00 |
| 07.08.2025 | 2,15 | 2,34 | 2,14 | 2,27 | 8,10% | 3.325.228,00 |
| 06.08.2025 | 2,06 | 2,11 | 2,04 | 2,10 | 1,94% | 1.387.548,00 |
| 05.08.2025 | 2,02 | 2,07 | 2,00 | 2,06 | 1,98% | 1.454.144,00 |
| 04.08.2025 | 1,94 | 2,03 | 1,93 | 2,02 | 3,59% | 1.555.265,00 |
| 01.08.2025 | 1,97 | 2,01 | 1,93 | 1,95 | -1,27% | 2.314.830,00 |
| 31.07.2025 | 1,99 | 2,02 | 1,97 | 1,98 | -1,25% | 873.240,00 |
| 30.07.2025 | 2,02 | 2,03 | 1,99 | 2,00 | -0,25% | 955.903,00 |
| 29.07.2025 | 2,06 | 2,07 | 2,00 | 2,01 | -2,67% | 858.814,00 |
| 28.07.2025 | 2,06 | 2,07 | 2,04 | 2,06 | 0,49% | 602.726,00 |
| 25.07.2025 | 2,06 | 2,08 | 2,03 | 2,05 | -0,97% | 1.110.525,00 |
| 24.07.2025 | 2,08 | 2,10 | 2,05 | 2,07 | -0,96% | 1.246.795,00 |
| 23.07.2025 | 2,15 | 2,17 | 2,08 | 2,09 | -2,34% | 2.172.067,00 |
| 22.07.2025 | 2,10 | 2,17 | 2,09 | 2,14 | 2,39% | 1.603.883,00 |
| 21.07.2025 | 2,01 | 2,09 | 2,00 | 2,09 | 3,98% | 1.224.447,00 |
| 18.07.2025 | 2,05 | 2,07 | 1,99 | 2,01 | -1,95% | 1.779.389,00 |
| 17.07.2025 | 2,01 | 2,06 | 2,01 | 2,05 | 1,99% | 1.076.702,00 |
| 16.07.2025 | 2,02 | 2,04 | 2,00 | 2,01 | -0,50% | 978.775,00 |
| 15.07.2025 | 2,06 | 2,07 | 2,01 | 2,02 | -2,42% | 812.894,00 |
| 14.07.2025 | 2,08 | 2,13 | 2,06 | 2,07 | -0,96% | 1.948.848,00 |
| 11.07.2025 | 2,11 | 2,13 | 2,08 | 2,09 | -0,48% | 1.139.686,00 |
| 10.07.2025 | 2,07 | 2,15 | 2,07 | 2,10 | 0,96% | 2.024.659,00 |
| 09.07.2025 | 2,08 | 2,10 | 2,06 | 2,08 | 0,00% | 1.452.372,00 |
| 08.07.2025 | 2,05 | 2,10 | 2,05 | 2,08 | 1,96% | 1.805.189,00 |
| 07.07.2025 | 2,03 | 2,09 | 2,03 | 2,04 | 0,00% | 1.895.197,00 |
| 03.07.2025 | 2,00 | 2,07 | 2,00 | 2,04 | 2,00% | 1.944.842,00 |
| 02.07.2025 | 1,91 | 2,02 | 1,91 | 2,00 | 3,63% | 1.577.891,00 |
| 01.07.2025 | 1,92 | 1,95 | 1,91 | 1,93 | 0,78% | 470.816,00 |
| 30.06.2025 | 1,92 | 1,92 | 1,89 | 1,92 | 0,79% | 845.071,00 |
| 27.06.2025 | 1,91 | 1,94 | 1,89 | 1,90 | -0,52% | 885.531,00 |
| 26.06.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 1,06% | 772.347,00 |
| 25.06.2025 | 1,89 | 1,92 | 1,87 | 1,89 | 0,00% | 1.012.551,00 |
| 24.06.2025 | 1,88 | 1,92 | 1,88 | 1,89 | 1,07% | 890.707,00 |
| 23.06.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 0,54% | 1.570.618,00 |
| 20.06.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -2,62% | 1.304.642,00 |
| 18.06.2025 | 1,89 | 1,93 | 1,88 | 1,91 | 0,00% | 1.108.766,00 |
| 17.06.2025 | 1,92 | 1,94 | 1,90 | 1,91 | -1,04% | 804.237,00 |
| 16.06.2025 | 1,93 | 1,96 | 1,93 | 1,93 | 0,00% | 1.288.557,00 |
| 13.06.2025 | 1,96 | 1,99 | 1,92 | 1,93 | -3,02% | 1.163.812,00 |
| 12.06.2025 | 1,96 | 2,01 | 1,96 | 1,99 | 1,53% | 1.905.401,00 |
| 11.06.2025 | 1,97 | 2,01 | 1,96 | 1,96 | 0,51% | 1.262.178,00 |
| 10.06.2025 | 1,95 | 1,98 | 1,94 | 1,95 | -0,51% | 1.572.004,00 |
| 09.06.2025 | 1,98 | 2,01 | 1,94 | 1,96 | -1,01% | 894.643,00 |
| 06.06.2025 | 1,92 | 2,00 | 1,91 | 1,98 | 3,66% | 5.000.662,00 |
| 05.06.2025 | 1,94 | 1,95 | 1,91 | 1,91 | -1,04% | 2.030.325,00 |
| 04.06.2025 | 1,92 | 1,97 | 1,91 | 1,93 | 0,00% | 1.416.381,00 |
| 03.06.2025 | 1,94 | 1,94 | 1,91 | 1,93 | 0,52% | 1.544.697,00 |
| 02.06.2025 | 1,98 | 1,99 | 1,91 | 1,92 | -3,03% | 1.570.108,00 |
| 30.05.2025 | 2,05 | 2,05 | 1,97 | 1,98 | -3,41% | 1.106.743,00 |
| 29.05.2025 | 2,03 | 2,05 | 2,01 | 2,05 | 1,49% | 905.981,00 |
| 28.05.2025 | 2,00 | 2,03 | 1,98 | 2,02 | 1,00% | 3.070.208,00 |
| 27.05.2025 | 2,03 | 2,07 | 2,00 | 2,00 | -1,48% | 1.381.855,00 |
| 23.05.2025 | 2,04 | 2,04 | 2,00 | 2,03 | -0,98% | 1.292.771,00 |
| 22.05.2025 | 2,06 | 2,08 | 2,04 | 2,05 | -0,97% | 1.034.118,00 |
| 21.05.2025 | 2,08 | 2,13 | 2,05 | 2,07 | -0,96% | 1.712.032,00 |
| 20.05.2025 | 2,07 | 2,14 | 2,05 | 2,09 | 0,97% | 3.002.738,00 |
| 19.05.2025 | 2,13 | 2,15 | 2,05 | 2,07 | -3,27% | 2.024.341,00 |
| 16.05.2025 | 2,07 | 2,14 | 2,07 | 2,14 | 2,88% | 2.694.786,00 |
| 15.05.2025 | 2,05 | 2,10 | 2,04 | 2,08 | 0,97% | 2.967.207,00 |
| 14.05.2025 | 2,04 | 2,08 | 2,02 | 2,06 | 0,98% | 2.368.736,00 |
| 13.05.2025 | 2,04 | 2,10 | 2,03 | 2,04 | -0,49% | 3.086.388,00 |
| 12.05.2025 | 2,01 | 2,06 | 1,97 | 2,05 | 3,54% | 2.923.309,00 |
| 09.05.2025 | 2,01 | 2,04 | 1,98 | 1,98 | -1,00% | 1.483.263,00 |
| 08.05.2025 | 2,00 | 2,06 | 1,97 | 2,00 | 8,11% | 3.942.158,00 |
| 07.05.2025 | 1,85 | 1,89 | 1,84 | 1,85 | 0,00% | 1.471.180,00 |
| 06.05.2025 | 1,89 | 1,90 | 1,83 | 1,85 | -2,63% | 1.457.230,00 |
| 05.05.2025 | 1,83 | 1,91 | 1,81 | 1,90 | 3,26% | 2.016.851,00 |
| 02.05.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -1,60% | 1.044.777,00 |
| 01.05.2025 | 1,89 | 1,89 | 1,84 | 1,87 | -0,53% | 1.075.248,00 |
| 30.04.2025 | 1,83 | 1,92 | 1,80 | 1,88 | 1,62% | 2.779.553,00 |
| 29.04.2025 | 1,82 | 1,89 | 1,81 | 1,85 | 1,09% | 1.575.400,00 |
| 28.04.2025 | 1,80 | 1,84 | 1,78 | 1,83 | 1,67% | 1.307.589,00 |
| 25.04.2025 | 1,86 | 1,87 | 1,79 | 1,80 | -2,70% | 2.350.388,00 |
| 24.04.2025 | 1,79 | 1,86 | 1,79 | 1,85 | 3,35% | 2.199.932,00 |
| 23.04.2025 | 1,77 | 1,81 | 1,76 | 1,79 | 1,13% | 1.174.194,00 |
| 22.04.2025 | 1,74 | 1,78 | 1,73 | 1,77 | 1,72% | 1.144.387,00 |
| 21.04.2025 | 1,75 | 1,76 | 1,70 | 1,74 | -1,69% | 1.453.938,00 |
| 17.04.2025 | 1,78 | 1,80 | 1,70 | 1,77 | 0,00% | 2.254.371,00 |
| 16.04.2025 | 1,71 | 1,82 | 1,69 | 1,77 | 2,91% | 2.916.258,00 |
| 15.04.2025 | 1,72 | 1,73 | 1,69 | 1,72 | 0,00% | 1.300.757,00 |
| 14.04.2025 | 1,74 | 1,75 | 1,69 | 1,72 | -1,71% | 1.703.192,00 |
| 11.04.2025 | 1,68 | 1,76 | 1,65 | 1,75 | 4,48% | 1.582.344,00 |
| 10.04.2025 | 1,71 | 1,71 | 1,63 | 1,68 | -2,25% | 1.658.471,00 |
| 09.04.2025 | 1,62 | 1,74 | 1,61 | 1,71 | 5,45% | 1.513.766,00 |
| 08.04.2025 | 1,69 | 1,71 | 1,60 | 1,63 | -3,27% | 2.031.718,00 |
| 07.04.2025 | 1,64 | 1,73 | 1,61 | 1,68 | -1,75% | 2.053.918,00 |
| 04.04.2025 | 1,74 | 1,75 | 1,67 | 1,71 | -3,93% | 2.383.039,00 |
| 03.04.2025 | 1,77 | 1,81 | 1,77 | 1,78 | -1,66% | 1.045.059,00 |
| 02.04.2025 | 1,80 | 1,82 | 1,77 | 1,81 | 1,12% | 1.015.502,00 |
| 01.04.2025 | 1,80 | 1,85 | 1,78 | 1,79 | -1,10% | 784.533,00 |
| 31.03.2025 | 1,77 | 1,83 | 1,72 | 1,81 | 1,12% | 1.550.166,00 |
| 28.03.2025 | 1,83 | 1,84 | 1,77 | 1,79 | -2,19% | 937.500,00 |
| 27.03.2025 | 1,81 | 1,84 | 1,78 | 1,83 | 1,67% | 1.644.355,00 |
| 26.03.2025 | 1,82 | 1,83 | 1,78 | 1,80 | -1,64% | 963.954,00 |
| 25.03.2025 | 1,87 | 1,88 | 1,82 | 1,83 | -2,66% | 791.684,00 |