1,987$
-0,66%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 5,03% | 1.471.246,00 |
| 21.03.2025 | 1,83 | 1,85 | 1,78 | 1,79 | -1,65% | 2.332.688,00 |
| 20.03.2025 | 1,84 | 1,87 | 1,81 | 1,82 | -1,62% | 1.207.236,00 |
| 19.03.2025 | 1,86 | 1,87 | 1,82 | 1,85 | 0,00% | 1.080.040,00 |
| 18.03.2025 | 1,88 | 1,92 | 1,85 | 1,85 | -2,63% | 835.198,00 |
| 17.03.2025 | 1,89 | 1,93 | 1,88 | 1,90 | 0,53% | 1.038.080,00 |
| 14.03.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 1,61% | 1.095.755,00 |
| 13.03.2025 | 1,87 | 1,90 | 1,86 | 1,86 | -1,59% | 1.153.027,00 |
| 12.03.2025 | 1,92 | 1,94 | 1,87 | 1,89 | -0,53% | 1.638.481,00 |
| 11.03.2025 | 1,91 | 1,92 | 1,87 | 1,90 | -1,55% | 1.605.007,00 |
| 10.03.2025 | 1,96 | 1,96 | 1,89 | 1,93 | -3,02% | 1.493.106,00 |
| 07.03.2025 | 2,00 | 2,03 | 1,98 | 1,99 | -1,00% | 1.040.968,00 |
| 06.03.2025 | 2,01 | 2,03 | 1,98 | 2,01 | -0,99% | 1.035.621,00 |
| 05.03.2025 | 2,01 | 2,07 | 1,99 | 2,03 | 0,50% | 2.334.474,00 |
| 04.03.2025 | 1,95 | 2,04 | 1,93 | 2,02 | 2,28% | 3.073.230,00 |
| 03.03.2025 | 2,02 | 2,06 | 1,96 | 1,98 | -3,66% | 1.844.522,00 |
| 28.02.2025 | 1,96 | 2,07 | 1,94 | 2,05 | 3,02% | 2.991.078,00 |
| 27.02.2025 | 1,89 | 2,03 | 1,88 | 1,99 | 7,57% | 3.234.593,00 |
| 26.02.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -2,12% | 1.831.031,00 |
| 25.02.2025 | 1,91 | 1,93 | 1,89 | 1,89 | -1,56% | 1.560.319,00 |
| 24.02.2025 | 1,96 | 1,96 | 1,90 | 1,92 | -2,54% | 1.543.294,00 |
| 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 |