2,630$
-0,75%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 2,65 | 2,68 | 2,61 | 2,63 | -0,75% | 992.312,00 |
| 06.05.2024 | 2,74 | 2,79 | 2,64 | 2,65 | -1,12% | 2.268.275,00 |
| 03.05.2024 | 2,70 | 2,77 | 2,64 | 2,68 | 0,75% | 2.528.486,00 |
| 02.05.2024 | 2,75 | 2,89 | 2,63 | 2,66 | -1,85% | 4.147.315,00 |
| 01.05.2024 | 2,91 | 2,91 | 2,66 | 2,71 | -7,82% | 6.726.689,00 |
| 30.04.2024 | 2,53 | 2,98 | 2,49 | 2,94 | 15,29% | 10.624.904,00 |
| 29.04.2024 | 2,59 | 2,67 | 2,51 | 2,55 | -1,54% | 2.566.992,00 |
| 26.04.2024 | 2,51 | 2,65 | 2,51 | 2,59 | 3,60% | 2.348.830,00 |
| 25.04.2024 | 2,45 | 2,53 | 2,42 | 2,50 | 0,81% | 1.405.371,00 |
| 24.04.2024 | 2,46 | 2,55 | 2,43 | 2,48 | 0,40% | 2.514.534,00 |
| 23.04.2024 | 2,35 | 2,50 | 2,33 | 2,47 | 4,44% | 2.316.613,00 |
| 22.04.2024 | 2,33 | 2,38 | 2,17 | 2,37 | -0,21% | 5.943.874,00 |
| 19.04.2024 | 2,37 | 2,45 | 2,34 | 2,37 | -1,25% | 3.872.547,00 |
| 18.04.2024 | 2,41 | 2,46 | 2,38 | 2,40 | -1,03% | 3.907.450,00 |
| 17.04.2024 | 2,43 | 2,50 | 2,34 | 2,43 | -0,61% | 3.038.423,00 |
| 16.04.2024 | 2,39 | 2,50 | 2,35 | 2,44 | 0,41% | 2.223.883,00 |
| 15.04.2024 | 2,49 | 2,58 | 2,39 | 2,43 | -3,19% | 3.837.498,00 |
| 12.04.2024 | 2,51 | 2,63 | 2,49 | 2,51 | -1,18% | 2.661.659,00 |
| 11.04.2024 | 2,60 | 2,65 | 2,48 | 2,54 | -3,05% | 2.563.423,00 |
| 10.04.2024 | 2,62 | 2,74 | 2,58 | 2,62 | -1,69% | 2.682.219,00 |
| 09.04.2024 | 2,57 | 2,69 | 2,52 | 2,67 | -1,48% | 4.902.433,00 |
| 08.04.2024 | 2,71 | 2,87 | 2,67 | 2,71 | 0,93% | 3.472.611,00 |
| 05.04.2024 | 2,74 | 2,81 | 2,59 | 2,68 | -2,55% | 3.696.753,00 |
| 04.04.2024 | 2,99 | 2,99 | 2,73 | 2,75 | -4,51% | 9.917.116,00 |
| 03.04.2024 | 2,64 | 2,90 | 2,61 | 2,88 | 8,68% | 6.933.861,00 |
| 02.04.2024 | 2,65 | 2,71 | 2,60 | 2,65 | 0,76% | 3.546.518,00 |
| 01.04.2024 | 2,60 | 2,68 | 2,57 | 2,63 | 0,77% | 3.192.281,00 |
| 28.03.2024 | 2,74 | 2,77 | 2,61 | 2,61 | -3,33% | 4.984.361,00 |
| 27.03.2024 | 2,70 | 2,72 | 2,54 | 2,70 | 2,27% | 6.006.800,00 |
| 26.03.2024 | 2,47 | 2,73 | 2,45 | 2,64 | 6,02% | 6.314.418,00 |
| 25.03.2024 | 2,60 | 2,68 | 2,46 | 2,49 | -4,60% | 6.307.863,00 |
| 22.03.2024 | 2,40 | 2,64 | 2,39 | 2,61 | 9,21% | 7.998.125,00 |
| 21.03.2024 | 2,36 | 2,44 | 2,32 | 2,39 | 1,27% | 3.130.387,00 |
| 20.03.2024 | 2,31 | 2,40 | 2,28 | 2,36 | 3,06% | 3.260.510,00 |
| 19.03.2024 | 2,20 | 2,31 | 2,12 | 2,29 | 2,69% | 2.287.037,00 |
| 18.03.2024 | 2,15 | 2,24 | 2,08 | 2,23 | 6,19% | 3.769.991,00 |
| 15.03.2024 | 2,00 | 2,11 | 1,99 | 2,10 | 6,06% | 3.040.601,00 |
| 14.03.2024 | 2,02 | 2,03 | 1,97 | 1,98 | -2,46% | 1.331.095,00 |
| 13.03.2024 | 1,96 | 2,03 | 1,96 | 2,03 | 3,05% | 1.314.009,00 |
| 12.03.2024 | 1,97 | 2,03 | 1,95 | 1,97 | -0,51% | 1.564.071,00 |
| 11.03.2024 | 1,99 | 2,02 | 1,95 | 1,98 | -0,50% | 1.451.936,00 |
| 08.03.2024 | 1,98 | 2,07 | 1,97 | 1,99 | 1,02% | 1.733.721,00 |
| 07.03.2024 | 1,96 | 1,99 | 1,91 | 1,97 | 0,51% | 1.263.241,00 |
| 06.03.2024 | 1,97 | 2,00 | 1,93 | 1,96 | -0,51% | 1.591.282,00 |
| 05.03.2024 | 1,92 | 1,97 | 1,89 | 1,97 | 2,07% | 2.239.701,00 |
| 04.03.2024 | 2,01 | 2,03 | 1,93 | 1,93 | -4,46% | 2.310.726,00 |
| 01.03.2024 | 2,05 | 2,10 | 2,01 | 2,02 | -2,88% | 1.634.617,00 |
| 29.02.2024 | 2,15 | 2,20 | 1,97 | 2,08 | -7,96% | 4.623.792,00 |
| 28.02.2024 | 2,31 | 2,32 | 2,25 | 2,26 | -1,95% | 1.661.297,00 |
| 27.02.2024 | 2,26 | 2,31 | 2,24 | 2,31 | 2,90% | 2.069.878,00 |
| 26.02.2024 | 2,25 | 2,30 | 2,21 | 2,24 | 0,45% | 1.568.498,00 |
| 23.02.2024 | 2,25 | 2,26 | 2,17 | 2,23 | 0,45% | 1.265.874,00 |
| 22.02.2024 | 2,17 | 2,26 | 2,16 | 2,22 | 0,91% | 942.290,00 |
| 21.02.2024 | 2,21 | 2,22 | 2,15 | 2,20 | -0,45% | 1.935.188,00 |
| 20.02.2024 | 2,27 | 2,27 | 2,18 | 2,21 | -2,64% | 2.029.567,00 |
| 16.02.2024 | 2,18 | 2,29 | 2,17 | 2,27 | 3,42% | 2.849.964,00 |
| 15.02.2024 | 2,12 | 2,23 | 2,12 | 2,20 | 4,03% | 2.286.404,00 |
| 14.02.2024 | 2,13 | 2,16 | 2,06 | 2,11 | 0,00% | 2.434.892,00 |
| 13.02.2024 | 2,12 | 2,15 | 2,08 | 2,11 | -2,76% | 3.043.509,00 |
| 12.02.2024 | 2,23 | 2,26 | 2,16 | 2,17 | -1,81% | 1.506.934,00 |
| 09.02.2024 | 2,17 | 2,26 | 2,17 | 2,21 | 2,31% | 2.230.065,00 |
| 08.02.2024 | 2,15 | 2,20 | 2,10 | 2,16 | 0,93% | 2.266.786,00 |
| 07.02.2024 | 2,19 | 2,25 | 2,13 | 2,14 | -1,15% | 2.515.520,00 |
| 06.02.2024 | 2,04 | 2,18 | 2,03 | 2,17 | 5,61% | 2.859.478,00 |
| 05.02.2024 | 2,06 | 2,06 | 2,00 | 2,05 | -1,91% | 1.436.861,00 |
| 02.02.2024 | 2,14 | 2,16 | 2,05 | 2,09 | -3,24% | 1.622.654,00 |
| 01.02.2024 | 2,02 | 2,19 | 2,01 | 2,16 | 8,00% | 3.798.991,00 |
| 31.01.2024 | 1,97 | 2,06 | 1,97 | 2,00 | 0,00% | 2.184.355,00 |
| 30.01.2024 | 2,04 | 2,06 | 1,99 | 2,00 | -2,44% | 1.984.033,00 |
| 29.01.2024 | 1,96 | 2,06 | 1,93 | 2,05 | 4,59% | 1.936.440,00 |
| 26.01.2024 | 2,02 | 2,05 | 1,96 | 1,96 | -3,45% | 1.833.377,00 |
| 25.01.2024 | 2,03 | 2,03 | 1,98 | 2,03 | 0,74% | 1.806.764,00 |
| 24.01.2024 | 2,08 | 2,08 | 2,00 | 2,02 | -1,71% | 2.310.615,00 |
| 23.01.2024 | 2,06 | 2,10 | 2,04 | 2,05 | -0,49% | 1.796.442,00 |
| 22.01.2024 | 2,01 | 2,07 | 1,98 | 2,06 | 3,00% | 2.237.297,00 |
| 19.01.2024 | 1,96 | 2,03 | 1,94 | 2,00 | 2,04% | 2.137.623,00 |
| 18.01.2024 | 2,03 | 2,03 | 1,93 | 1,96 | -2,73% | 1.884.903,00 |
| 17.01.2024 | 2,00 | 2,07 | 1,96 | 2,02 | -1,23% | 2.329.561,00 |
| 16.01.2024 | 2,01 | 2,13 | 1,98 | 2,04 | 2,51% | 4.248.685,00 |
| 12.01.2024 | 2,01 | 2,06 | 1,97 | 1,99 | -1,42% | 1.798.403,00 |
| 11.01.2024 | 2,01 | 2,03 | 1,97 | 2,02 | -1,05% | 1.777.434,00 |
| 10.01.2024 | 2,08 | 2,08 | 2,01 | 2,04 | -1,45% | 1.738.989,00 |
| 09.01.2024 | 2,27 | 2,27 | 2,06 | 2,07 | -5,48% | 2.939.627,00 |
| 08.01.2024 | 2,20 | 2,25 | 2,14 | 2,19 | 0,46% | 2.762.296,00 |
| 05.01.2024 | 2,13 | 2,20 | 2,08 | 2,18 | 2,35% | 2.124.204,00 |
| 04.01.2024 | 2,14 | 2,17 | 2,07 | 2,13 | -0,93% | 1.837.678,00 |
| 03.01.2024 | 2,12 | 2,22 | 2,07 | 2,15 | 1,90% | 4.962.408,00 |
| 02.01.2024 | 2,06 | 2,18 | 2,05 | 2,11 | 0,96% | 2.742.083,00 |
| 29.12.2023 | 2,10 | 2,15 | 2,03 | 2,09 | -0,48% | 2.425.983,00 |
| 28.12.2023 | 2,03 | 2,17 | 2,00 | 2,10 | 3,45% | 2.994.382,00 |
| 27.12.2023 | 2,04 | 2,09 | 2,02 | 2,03 | -0,98% | 1.873.328,00 |
| 26.12.2023 | 2,00 | 2,08 | 1,97 | 2,05 | 3,02% | 1.821.460,00 |
| 22.12.2023 | 1,91 | 2,07 | 1,89 | 1,99 | 4,19% | 3.056.179,00 |
| 21.12.2023 | 1,87 | 1,93 | 1,86 | 1,91 | 2,69% | 1.621.846,00 |
| 20.12.2023 | 1,89 | 2,02 | 1,86 | 1,86 | -2,62% | 2.755.037,00 |
| 19.12.2023 | 1,89 | 1,96 | 1,87 | 1,91 | 1,60% | 1.280.799,00 |
| 18.12.2023 | 1,93 | 1,95 | 1,87 | 1,88 | -2,59% | 1.263.003,00 |
| 15.12.2023 | 1,98 | 1,99 | 1,90 | 1,93 | -3,98% | 2.001.547,00 |
| 14.12.2023 | 1,97 | 2,04 | 1,95 | 2,01 | 2,55% | 1.936.433,00 |
| 13.12.2023 | 1,88 | 1,97 | 1,85 | 1,96 | 3,16% | 1.802.820,00 |