3,254$
0,12%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 3,28 | 3,29 | 3,21 | 3,26 | 0,62% | 1.178.776,00 |
| 02.09.2026 | 3,36 | 3,40 | 3,23 | 3,24 | -4,00% | 855.113,00 |
| 01.09.2026 | 3,34 | 3,42 | 3,33 | 3,38 | 0,45% | 1.116.237,00 |
| 31.08.2026 | 3,36 | 3,39 | 3,32 | 3,36 | -0,59% | 1.068.285,00 |
| 28.08.2026 | 3,40 | 3,42 | 3,31 | 3,38 | -0,29% | 1.238.847,00 |
| 27.08.2026 | 3,55 | 3,61 | 3,38 | 3,39 | -4,64% | 2.298.419,00 |
| 26.08.2026 | 3,49 | 3,58 | 3,48 | 3,56 | 1,28% | 1.421.194,00 |
| 25.08.2026 | 3,47 | 3,56 | 3,40 | 3,51 | 2,93% | 2.464.135,00 |
| 24.08.2026 | 3,31 | 3,45 | 3,27 | 3,41 | 3,02% | 2.216.783,00 |
| 21.08.2026 | 3,23 | 3,32 | 3,22 | 3,31 | 3,12% | 1.313.885,00 |
| 20.08.2026 | 3,28 | 3,30 | 3,21 | 3,21 | -2,16% | 998.130,00 |
| 19.08.2026 | 3,21 | 3,30 | 3,21 | 3,28 | 2,37% | 1.375.172,00 |
| 18.08.2026 | 3,14 | 3,24 | 3,13 | 3,21 | 1,75% | 1.047.640,00 |
| 17.08.2026 | 3,14 | 3,18 | 3,12 | 3,15 | 0,32% | 1.331.023,00 |
| 14.08.2026 | 3,15 | 3,16 | 3,05 | 3,14 | -0,32% | 1.026.789,00 |
| 13.08.2026 | 3,17 | 3,31 | 3,15 | 3,15 | -0,63% | 1.514.852,00 |
| 12.08.2026 | 3,06 | 3,18 | 3,04 | 3,17 | 2,92% | 2.051.509,00 |
| 11.08.2026 | 3,04 | 3,09 | 3,01 | 3,08 | 2,67% | 1.205.567,00 |
| 10.08.2026 | 3,08 | 3,11 | 2,99 | 3,00 | -3,23% | 1.657.718,00 |
| 07.08.2026 | 3,13 | 3,17 | 3,07 | 3,10 | 1,14% | 2.086.310,00 |
| 06.08.2026 | 3,02 | 3,12 | 2,90 | 3,07 | 12,68% | 5.699.731,00 |
| 05.08.2026 | 2,81 | 2,81 | 2,69 | 2,72 | -3,20% | 1.718.000,00 |
| 04.08.2026 | 2,84 | 2,87 | 2,79 | 2,81 | -0,71% | 1.401.532,00 |
| 03.08.2026 | 2,84 | 2,89 | 2,82 | 2,83 | 0,00% | 901.734,00 |
| 31.07.2026 | 2,89 | 2,90 | 2,81 | 2,83 | -2,08% | 728.458,00 |
| 30.07.2026 | 2,87 | 2,91 | 2,86 | 2,89 | 0,87% | 822.811,00 |
| 29.07.2026 | 2,85 | 2,88 | 2,83 | 2,87 | 0,70% | 1.062.216,00 |
| 28.07.2026 | 2,85 | 2,87 | 2,83 | 2,85 | -0,70% | 828.156,00 |
| 27.07.2026 | 2,82 | 2,88 | 2,76 | 2,87 | 1,96% | 1.065.130,00 |
| 24.07.2026 | 2,75 | 2,84 | 2,74 | 2,81 | 2,74% | 1.224.473,00 |
| 23.07.2026 | 2,78 | 2,81 | 2,70 | 2,74 | -1,80% | 948.059,00 |
| 22.07.2026 | 2,80 | 2,85 | 2,77 | 2,79 | -0,89% | 890.642,00 |
| 21.07.2026 | 2,79 | 2,82 | 2,78 | 2,81 | 0,00% | 785.122,00 |
| 20.07.2026 | 2,80 | 2,81 | 2,75 | 2,81 | 0,72% | 584.601,00 |
| 17.07.2026 | 2,73 | 2,80 | 2,72 | 2,79 | 1,45% | 745.850,00 |
| 16.07.2026 | 2,74 | 2,82 | 2,74 | 2,75 | -0,36% | 834.640,00 |
| 15.07.2026 | 2,76 | 2,80 | 2,74 | 2,76 | 0,36% | 656.872,00 |
| 14.07.2026 | 2,76 | 2,78 | 2,73 | 2,75 | -0,36% | 550.515,00 |
| 13.07.2026 | 2,74 | 2,79 | 2,73 | 2,76 | 0,36% | 568.238,00 |
| 10.07.2026 | 2,78 | 2,78 | 2,75 | 2,75 | -1,43% | 374.099,00 |
| 09.07.2026 | 2,74 | 2,79 | 2,72 | 2,79 | 1,45% | 1.043.578,00 |
| 08.07.2026 | 2,74 | 2,76 | 2,72 | 2,75 | 0,18% | 604.268,00 |
| 07.07.2026 | 2,75 | 2,78 | 2,72 | 2,75 | -0,18% | 736.717,00 |
| 06.07.2026 | 2,85 | 2,88 | 2,75 | 2,75 | -3,85% | 815.818,00 |
| 02.07.2026 | 2,87 | 2,94 | 2,84 | 2,86 | 0,00% | 1.075.342,00 |
| 01.07.2026 | 2,78 | 2,91 | 2,78 | 2,86 | 2,88% | 1.451.777,00 |
| 30.06.2026 | 2,86 | 2,87 | 2,77 | 2,78 | -2,46% | 1.325.176,00 |
| 29.06.2026 | 2,82 | 2,86 | 2,77 | 2,85 | 1,42% | 904.430,00 |
| 26.06.2026 | 2,73 | 2,83 | 2,72 | 2,81 | 3,31% | 1.328.383,00 |
| 25.06.2026 | 2,70 | 2,73 | 2,68 | 2,72 | 0,37% | 884.094,00 |
| 24.06.2026 | 2,69 | 2,73 | 2,68 | 2,71 | 0,56% | 1.050.694,00 |
| 23.06.2026 | 2,63 | 2,71 | 2,62 | 2,70 | 1,70% | 743.920,00 |
| 22.06.2026 | 2,69 | 2,73 | 2,65 | 2,65 | -1,45% | 784.565,00 |
| 19.06.2026 | 2,68 | 2,72 | 2,68 | 2,69 | -0,78% | - |
| 18.06.2026 | 2,70 | 2,72 | 2,63 | 2,71 | 1,12% | 1.218.244,00 |
| 17.06.2026 | 2,60 | 2,70 | 2,60 | 2,68 | 2,88% | 727.898,00 |
| 16.06.2026 | 2,63 | 2,64 | 2,57 | 2,61 | -1,33% | 939.056,00 |
| 15.06.2026 | 2,68 | 2,72 | 2,61 | 2,64 | -1,49% | 1.083.243,00 |
| 12.06.2026 | 2,75 | 2,77 | 2,68 | 2,68 | -2,55% | 884.245,00 |
| 11.06.2026 | 2,75 | 2,78 | 2,72 | 2,75 | 0,36% | 885.972,00 |
| 10.06.2026 | 2,80 | 2,84 | 2,74 | 2,74 | -1,96% | 759.827,00 |
| 09.06.2026 | 2,79 | 2,85 | 2,76 | 2,80 | 0,36% | 1.774.955,00 |
| 08.06.2026 | 2,75 | 2,81 | 2,75 | 2,79 | 1,64% | 1.224.893,00 |
| 05.06.2026 | 2,82 | 2,87 | 2,74 | 2,74 | -2,14% | 2.157.628,00 |
| 04.06.2026 | 2,71 | 2,85 | 2,71 | 2,80 | 2,94% | 1.020.240,00 |
| 03.06.2026 | 2,71 | 2,74 | 2,65 | 2,72 | -0,37% | 1.946.789,00 |
| 02.06.2026 | 2,80 | 2,82 | 2,72 | 2,73 | -3,53% | 798.546,00 |
| 01.06.2026 | 2,81 | 2,90 | 2,81 | 2,83 | -0,35% | 971.700,00 |
| 29.05.2026 | 2,84 | 2,88 | 2,80 | 2,84 | 0,35% | 1.339.091,00 |
| 28.05.2026 | 2,72 | 2,89 | 2,70 | 2,83 | 4,24% | 1.789.185,00 |
| 27.05.2026 | 2,72 | 2,76 | 2,71 | 2,72 | -0,55% | 732.370,00 |
| 26.05.2026 | 2,74 | 2,78 | 2,72 | 2,73 | -0,36% | 1.096.666,00 |
| 22.05.2026 | 2,73 | 2,75 | 2,70 | 2,74 | 0,37% | 766.914,00 |
| 21.05.2026 | 2,67 | 2,75 | 2,66 | 2,73 | 2,06% | 1.719.585,00 |
| 20.05.2026 | 2,62 | 2,68 | 2,61 | 2,68 | 2,10% | 2.369.577,00 |
| 19.05.2026 | 2,64 | 2,64 | 2,58 | 2,62 | 0,00% | 749.346,00 |
| 18.05.2026 | 2,63 | 2,65 | 2,59 | 2,62 | -0,38% | 761.903,00 |
| 15.05.2026 | 2,72 | 2,77 | 2,56 | 2,63 | -4,36% | 3.907.313,00 |
| 14.05.2026 | 2,72 | 2,77 | 2,68 | 2,75 | 0,73% | 1.250.967,00 |
| 13.05.2026 | 2,76 | 2,79 | 2,72 | 2,73 | -1,44% | 1.376.394,00 |
| 12.05.2026 | 2,70 | 2,82 | 2,68 | 2,77 | 0,73% | 1.769.037,00 |
| 11.05.2026 | 2,78 | 2,94 | 2,65 | 2,75 | 8,27% | 4.655.833,00 |
| 08.05.2026 | 2,57 | 2,62 | 2,52 | 2,54 | -1,55% | 1.215.856,00 |
| 07.05.2026 | 2,63 | 2,65 | 2,56 | 2,58 | -1,71% | 1.291.191,00 |
| 06.05.2026 | 2,65 | 2,67 | 2,61 | 2,63 | -0,19% | 983.256,00 |
| 05.05.2026 | 2,65 | 2,70 | 2,62 | 2,63 | -0,94% | 1.073.873,00 |
| 04.05.2026 | 2,64 | 2,70 | 2,64 | 2,66 | 0,57% | 1.160.600,00 |
| 01.05.2026 | 2,69 | 2,73 | 2,64 | 2,64 | -1,12% | 872.968,00 |
| 30.04.2026 | 2,61 | 2,68 | 2,60 | 2,67 | 3,49% | 784.238,00 |
| 29.04.2026 | 2,62 | 2,62 | 2,55 | 2,58 | -2,64% | 912.570,00 |
| 28.04.2026 | 2,67 | 2,70 | 2,63 | 2,65 | -1,85% | 779.274,00 |
| 27.04.2026 | 2,65 | 2,73 | 2,63 | 2,70 | 0,75% | 1.296.714,00 |
| 24.04.2026 | 2,61 | 2,69 | 2,54 | 2,68 | 3,47% | 1.778.735,00 |
| 23.04.2026 | 2,96 | 2,96 | 2,57 | 2,59 | -7,17% | 5.301.121,00 |
| 22.04.2026 | 2,75 | 3,26 | 2,75 | 2,79 | 1,82% | 15.383.162,00 |
| 21.04.2026 | 2,77 | 2,77 | 2,69 | 2,74 | -0,54% | 1.463.521,00 |
| 20.04.2026 | 2,68 | 2,79 | 2,68 | 2,76 | 2,42% | 1.217.316,00 |
| 17.04.2026 | 2,72 | 2,74 | 2,68 | 2,69 | 0,19% | 944.653,00 |
| 16.04.2026 | 2,71 | 2,72 | 2,66 | 2,69 | -1,47% | 1.197.035,00 |
| 15.04.2026 | 2,56 | 2,74 | 2,56 | 2,73 | 6,03% | 1.664.054,00 |