2,465$
-0,82%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 2,50 | 2,53 | 2,47 | 2,48 | -2,36% | 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 |
| 18.08.2025 | 2,40 | 2,57 | 2,39 | 2,53 | 6,75% | 3.342.797,00 |
| 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 | -1,52% | 2.314.830,00 |
| 31.07.2025 | 1,99 | 2,02 | 1,97 | 1,98 | -1,00% | 873.240,00 |
| 30.07.2025 | 2,02 | 2,03 | 1,99 | 2,00 | -0,50% | 955.903,00 |
| 29.07.2025 | 2,06 | 2,07 | 2,00 | 2,01 | -2,43% | 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 | 4,17% | 1.577.891,00 |
| 01.07.2025 | 1,92 | 1,95 | 1,91 | 1,92 | 0,52% | 470.816,00 |
| 30.06.2025 | 1,92 | 1,92 | 1,89 | 1,91 | 0,53% | 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 |