2,684€
1,36%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,66 | 2,72 | 2,60 | 2,72 | 2,53% | 555,00 |
| 09.05.2024 | 2,40 | 2,70 | 2,38 | 2,65 | 10,98% | 1.350,00 |
| 08.05.2024 | 2,43 | 2,49 | 2,37 | 2,39 | -2,61% | 700,00 |
| 07.05.2024 | 2,45 | 2,62 | 2,41 | 2,45 | -0,24% | - |
| 06.05.2024 | 2,51 | 2,62 | 2,46 | 2,46 | -1,52% | 2.200,00 |
| 03.05.2024 | 2,48 | 2,57 | 2,44 | 2,49 | 0,56% | 247,00 |
| 02.05.2024 | 2,72 | 2,72 | 2,47 | 2,48 | -8,49% | 1.178,00 |
| 30.04.2024 | 2,40 | 2,79 | 2,34 | 2,71 | 13,72% | 2.856,00 |
| 29.04.2024 | 2,41 | 2,50 | 2,34 | 2,38 | -1,61% | 139,00 |
| 26.04.2024 | 2,36 | 2,48 | 2,29 | 2,42 | 3,73% | 100,00 |
| 25.04.2024 | 2,30 | 2,47 | 2,26 | 2,34 | 0,21% | 500,00 |
| 24.04.2024 | 2,31 | 2,38 | 2,25 | 2,33 | 1,35% | 1.700,00 |
| 23.04.2024 | 2,21 | 2,33 | 2,11 | 2,30 | 3,56% | 620,00 |
| 22.04.2024 | 2,21 | 2,30 | 2,04 | 2,22 | 0,00% | - |
| 19.04.2024 | 2,26 | 2,30 | 2,12 | 2,22 | -1,94% | - |
| 18.04.2024 | 2,25 | 2,31 | 2,21 | 2,26 | -0,18% | - |
| 17.04.2024 | 2,29 | 2,34 | 2,20 | 2,27 | -1,31% | 3.360,00 |
| 16.04.2024 | 2,30 | 2,38 | 2,19 | 2,30 | -0,09% | - |
| 15.04.2024 | 2,36 | 2,42 | 2,25 | 2,30 | -2,87% | 2.650,00 |
| 12.04.2024 | 2,36 | 2,47 | 2,34 | 2,37 | 0,00% | - |
| 11.04.2024 | 2,43 | 2,50 | 2,31 | 2,37 | -3,11% | - |
| 10.04.2024 | 2,44 | 2,54 | 2,38 | 2,44 | 0,12% | 2.700,00 |
| 09.04.2024 | 2,51 | 2,55 | 2,28 | 2,44 | -2,36% | 1.250,00 |
| 08.04.2024 | 2,48 | 2,68 | 2,46 | 2,50 | 0,93% | 4.214,00 |
| 05.04.2024 | 2,52 | 2,61 | 2,40 | 2,48 | -2,21% | 5.956,00 |
| 04.04.2024 | 2,67 | 3,11 | 2,53 | 2,53 | -4,52% | 52.052,00 |
| 03.04.2024 | 2,46 | 2,67 | 2,42 | 2,65 | 7,63% | 1.750,00 |
| 02.04.2024 | 2,45 | 2,61 | 2,41 | 2,47 | 1,48% | 1.935,00 |
| 28.03.2024 | 2,48 | 2,60 | 2,42 | 2,43 | -2,49% | 2.373,00 |
| 27.03.2024 | 2,48 | 2,51 | 2,36 | 2,49 | 0,52% | 3.857,00 |
| 26.03.2024 | 2,29 | 2,53 | 2,10 | 2,48 | 7,65% | 1.301,00 |
| 25.03.2024 | 2,40 | 2,75 | 2,27 | 2,30 | -4,04% | 14.718,00 |
| 22.03.2024 | 2,21 | 2,44 | 2,20 | 2,40 | 9,00% | 7.259,00 |
| 21.03.2024 | 2,18 | 2,25 | 2,14 | 2,20 | 1,62% | 1.765,00 |
| 20.03.2024 | 2,10 | 2,20 | 2,10 | 2,17 | 3,19% | 3.276,00 |
| 19.03.2024 | 2,05 | 2,14 | 1,96 | 2,10 | 2,79% | 1.038,00 |
| 18.03.2024 | 1,94 | 2,06 | 1,92 | 2,04 | 5,69% | 981,00 |
| 15.03.2024 | 1,82 | 1,93 | 1,81 | 1,93 | 5,69% | 950,00 |
| 14.03.2024 | 1,84 | 1,86 | 1,81 | 1,83 | -0,92% | 1.700,00 |
| 13.03.2024 | 1,80 | 1,85 | 1,78 | 1,85 | 2,07% | 637,00 |
| 12.03.2024 | 1,81 | 1,86 | 1,79 | 1,81 | 0,00% | 17,00 |
| 11.03.2024 | 1,82 | 1,87 | 1,79 | 1,81 | -0,90% | 146,00 |
| 08.03.2024 | 1,79 | 1,88 | 1,78 | 1,82 | 1,62% | 2.712,00 |
| 07.03.2024 | 1,79 | 1,82 | 1,76 | 1,80 | -0,44% | 1.278,00 |
| 06.03.2024 | 1,80 | 1,83 | 1,78 | 1,80 | 0,14% | 850,00 |
| 05.03.2024 | 1,80 | 1,81 | 1,75 | 1,80 | 0,76% | 118,00 |
| 04.03.2024 | 1,88 | 1,88 | 1,78 | 1,79 | -4,59% | 434,00 |
| 01.03.2024 | 1,93 | 1,94 | 1,86 | 1,87 | -1,76% | 421,00 |
| 29.02.2024 | 2,09 | 2,14 | 1,82 | 1,91 | -8,56% | 3.424,00 |
| 28.02.2024 | 2,12 | 2,15 | 2,08 | 2,09 | -1,04% | 1.664,00 |
| 27.02.2024 | 2,07 | 2,16 | 2,06 | 2,11 | 1,59% | 1.669,00 |
| 26.02.2024 | 2,07 | 2,16 | 2,04 | 2,07 | 0,39% | 1.457,00 |
| 23.02.2024 | 2,05 | 2,09 | 2,01 | 2,07 | 0,05% | 2.852,00 |
| 22.02.2024 | 2,01 | 2,09 | 1,99 | 2,07 | 1,77% | 6,00 |
| 21.02.2024 | 2,04 | 2,07 | 1,99 | 2,03 | -0,54% | 255,00 |
| 20.02.2024 | 2,11 | 2,12 | 2,02 | 2,04 | -3,32% | 684,00 |
| 19.02.2024 | 2,09 | 2,13 | 2,09 | 2,11 | 0,62% | 90,00 |
| 16.02.2024 | 2,04 | 2,12 | 2,01 | 2,10 | 2,89% | 5.099,00 |
| 15.02.2024 | 1,98 | 2,07 | 1,95 | 2,04 | 3,85% | 297,00 |
| 14.02.2024 | 1,96 | 2,03 | 1,93 | 1,96 | -0,38% | 250,00 |
| 13.02.2024 | 2,01 | 2,04 | 1,93 | 1,97 | -1,99% | 5,00 |
| 12.02.2024 | 2,07 | 2,10 | 2,01 | 2,01 | -2,57% | 857,00 |
| 09.02.2024 | 2,01 | 2,08 | 2,00 | 2,06 | 2,69% | 5.460,00 |
| 08.02.2024 | 1,99 | 2,04 | 1,96 | 2,01 | 0,90% | 146,00 |
| 07.02.2024 | 2,01 | 2,08 | 1,96 | 1,99 | -1,09% | 2,00 |
| 06.02.2024 | 1,89 | 2,02 | 1,87 | 2,01 | 6,00% | 5.702,00 |
| 05.02.2024 | 1,93 | 1,95 | 1,87 | 1,90 | -1,50% | 3.847,00 |
| 02.02.2024 | 1,98 | 2,01 | 1,88 | 1,93 | -2,72% | 10.009,00 |
| 01.02.2024 | 1,87 | 2,01 | 1,83 | 1,98 | 6,93% | 67,00 |
| 31.01.2024 | 1,85 | 1,90 | 1,82 | 1,85 | 0,52% | - |
| 30.01.2024 | 1,89 | 1,91 | 1,84 | 1,84 | -2,56% | 8,00 |
| 29.01.2024 | 1,81 | 1,90 | 1,78 | 1,89 | 3,98% | 137,00 |
| 26.01.2024 | 1,87 | 1,88 | 1,81 | 1,82 | -2,02% | 587,00 |
| 25.01.2024 | 1,86 | 1,88 | 1,83 | 1,86 | 0,32% | 90,00 |
| 24.01.2024 | 1,91 | 1,91 | 1,84 | 1,85 | -2,45% | 11,00 |
| 23.01.2024 | 1,90 | 1,93 | 1,88 | 1,90 | 0,26% | 73,00 |
| 22.01.2024 | 1,83 | 1,90 | 1,80 | 1,89 | 2,88% | 286,00 |
| 19.01.2024 | 1,80 | 1,86 | 1,78 | 1,84 | 1,83% | 18,00 |
| 18.01.2024 | 1,84 | 1,87 | 1,78 | 1,81 | -2,17% | - |
| 17.01.2024 | 1,89 | 1,90 | 1,81 | 1,85 | -1,78% | 173,00 |
| 16.01.2024 | 1,89 | 1,95 | 1,82 | 1,88 | -0,50% | 800,00 |
| 15.01.2024 | 1,82 | 1,90 | 1,80 | 1,89 | 3,99% | 117,00 |
| 12.01.2024 | 1,84 | 1,87 | 1,80 | 1,82 | -0,79% | 22,00 |
| 11.01.2024 | 1,84 | 1,90 | 1,80 | 1,83 | -1,48% | - |
| 10.01.2024 | 1,90 | 1,92 | 1,84 | 1,86 | -1,82% | 115,00 |
| 09.01.2024 | 2,00 | 2,09 | 1,89 | 1,89 | -5,75% | 134,00 |
| 08.01.2024 | 2,00 | 2,10 | 1,96 | 2,01 | 0,65% | 164,00 |
| 05.01.2024 | 1,96 | 2,01 | 1,91 | 2,00 | 2,36% | 140,00 |
| 04.01.2024 | 1,97 | 1,98 | 1,89 | 1,95 | -1,14% | 232,00 |
| 03.01.2024 | 1,95 | 2,03 | 1,90 | 1,97 | 2,04% | 126,00 |
| 02.01.2024 | 1,92 | 1,99 | 1,83 | 1,93 | 0,70% | 928,00 |
| 29.12.2023 | 1,89 | 1,98 | 1,88 | 1,92 | 1,37% | - |
| 28.12.2023 | 1,85 | 1,96 | 1,82 | 1,89 | 2,35% | 200,00 |
| 27.12.2023 | 1,82 | 1,88 | 1,79 | 1,85 | 1,40% | 4.297,00 |
| 22.12.2023 | 1,74 | 1,87 | 1,72 | 1,83 | 4,95% | 50,00 |
| 21.12.2023 | 1,71 | 1,75 | 1,69 | 1,74 | 1,79% | 56,00 |
| 20.12.2023 | 1,75 | 1,84 | 1,70 | 1,71 | -1,78% | 547,00 |
| 19.12.2023 | 1,72 | 1,78 | 1,70 | 1,74 | 1,07% | 135,00 |
| 18.12.2023 | 1,78 | 1,79 | 1,71 | 1,72 | -3,10% | 174,00 |
| 15.12.2023 | 1,83 | 1,84 | 1,75 | 1,78 | -2,63% | 576,00 |