2,273€
-2,03%
Echtzeit-Aktienkurs Cronos Group
Bid:
Ask:
Aktienkurse zur Cronos Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 2,29 | 2,36 | 2,13 | 2,24 | -3,45% | 24.524,00 |
| 16.04.2024 | 2,34 | 2,34 | 2,20 | 2,32 | -0,17% | 29.611,00 |
| 15.04.2024 | 2,34 | 2,43 | 2,28 | 2,32 | -1,44% | 16.880,00 |
| 12.04.2024 | 2,36 | 2,47 | 2,30 | 2,36 | 0,43% | 13.435,00 |
| 11.04.2024 | 2,39 | 2,50 | 2,30 | 2,35 | -4,48% | 37.866,00 |
| 10.04.2024 | 2,48 | 2,53 | 2,40 | 2,46 | -1,21% | 21.622,00 |
| 09.04.2024 | 2,52 | 2,57 | 2,21 | 2,49 | -1,03% | 64.573,00 |
| 08.04.2024 | 2,55 | 2,80 | 2,47 | 2,51 | 2,95% | 72.289,00 |
| 05.04.2024 | 2,55 | 2,61 | 2,36 | 2,44 | -2,32% | 50.214,00 |
| 04.04.2024 | 2,76 | 3,05 | 2,50 | 2,50 | -6,86% | 416.426,00 |
| 03.04.2024 | 2,50 | 2,69 | 2,39 | 2,68 | 7,79% | 40.524,00 |
| 02.04.2024 | 2,51 | 2,65 | 2,40 | 2,49 | 1,06% | 58.528,00 |
| 28.03.2024 | 2,55 | 2,60 | 2,44 | 2,46 | -2,53% | 51.610,00 |
| 27.03.2024 | 2,52 | 2,54 | 2,35 | 2,53 | 0,80% | 71.692,00 |
| 26.03.2024 | 2,34 | 2,54 | 2,00 | 2,51 | 7,18% | 47.959,00 |
| 25.03.2024 | 2,49 | 2,90 | 2,27 | 2,34 | -4,10% | 182.732,00 |
| 22.03.2024 | 2,28 | 2,45 | 2,17 | 2,44 | 8,83% | 107.118,00 |
| 21.03.2024 | 2,20 | 2,26 | 2,12 | 2,24 | 1,91% | 19.171,00 |
| 20.03.2024 | 2,15 | 2,21 | 2,10 | 2,20 | 2,42% | 38.110,00 |
| 19.03.2024 | 2,01 | 2,15 | 2,01 | 2,15 | 3,17% | 28.158,00 |
| 18.03.2024 | 1,95 | 2,08 | 1,95 | 2,08 | 6,77% | 10.477,00 |
| 15.03.2024 | 1,79 | 1,95 | 1,78 | 1,95 | 7,73% | 4.726,00 |
| 14.03.2024 | 1,80 | 1,84 | 1,79 | 1,81 | -0,44% | 1.492,00 |
| 13.03.2024 | 1,85 | 1,87 | 1,76 | 1,82 | 2,31% | 7.715,00 |
| 12.03.2024 | 1,77 | 1,87 | 1,77 | 1,78 | 0,06% | 4.539,00 |
| 11.03.2024 | 1,86 | 1,87 | 1,78 | 1,78 | -3,79% | 5.149,00 |
| 08.03.2024 | 1,78 | 1,90 | 1,76 | 1,85 | 2,84% | 3.558,00 |
| 07.03.2024 | 1,76 | 1,84 | 1,76 | 1,80 | -0,66% | 896,00 |
| 06.03.2024 | 1,83 | 1,85 | 1,76 | 1,81 | -1,42% | 2.056,00 |
| 05.03.2024 | 1,75 | 1,83 | 1,73 | 1,83 | -0,43% | 47.740,00 |
| 04.03.2024 | 1,82 | 1,91 | 1,81 | 1,84 | -2,18% | 4.815,00 |
| 01.03.2024 | 1,95 | 1,95 | 1,83 | 1,88 | -0,95% | 14.934,00 |
| 29.02.2024 | 2,11 | 2,12 | 1,85 | 1,90 | -10,12% | 15.324,00 |
| 28.02.2024 | 2,16 | 2,16 | 2,08 | 2,11 | -0,75% | 9.356,00 |
| 27.02.2024 | 2,06 | 2,16 | 2,06 | 2,13 | 1,33% | 3.820,00 |
| 26.02.2024 | 2,09 | 2,20 | 2,02 | 2,10 | 0,19% | 53.558,00 |
| 23.02.2024 | 2,01 | 2,12 | 1,99 | 2,10 | 3,25% | 22.734,00 |
| 22.02.2024 | 2,06 | 2,11 | 1,99 | 2,03 | 1,60% | 1.570,00 |
| 21.02.2024 | 2,08 | 2,09 | 1,99 | 2,00 | -3,57% | 2.815,00 |
| 20.02.2024 | 2,07 | 2,14 | 2,02 | 2,07 | 1,67% | 6.588,00 |
| 19.02.2024 | 2,17 | 2,17 | 2,04 | 2,04 | -4,49% | 2.402,00 |
| 16.02.2024 | 2,00 | 2,15 | 1,98 | 2,14 | 2,69% | 17.982,00 |
| 15.02.2024 | 2,02 | 2,09 | 1,93 | 2,08 | 5,32% | 4.310,00 |
| 14.02.2024 | 2,01 | 2,02 | 1,92 | 1,98 | 1,70% | 2.791,00 |
| 13.02.2024 | 1,97 | 2,04 | 1,94 | 1,94 | -5,36% | 12.326,00 |
| 12.02.2024 | 2,06 | 2,12 | 2,00 | 2,05 | -2,19% | 5.023,00 |
| 09.02.2024 | 2,04 | 2,10 | 1,97 | 2,10 | 2,34% | 5.113,00 |
| 08.02.2024 | 2,03 | 2,05 | 1,95 | 2,05 | 1,79% | 5.088,00 |
| 07.02.2024 | 1,94 | 2,09 | 1,94 | 2,01 | 1,21% | 45.200,00 |
| 06.02.2024 | 1,95 | 2,04 | 1,87 | 1,99 | 4,30% | 9.444,00 |
| 05.02.2024 | 1,90 | 1,97 | 1,86 | 1,91 | -1,55% | 14.758,00 |
| 02.02.2024 | 2,00 | 2,00 | 1,88 | 1,94 | -2,12% | 57.851,00 |
| 01.02.2024 | 1,81 | 1,98 | 1,81 | 1,98 | 4,27% | 10.080,00 |
| 31.01.2024 | 1,88 | 1,90 | 1,80 | 1,90 | 0,90% | 920,00 |
| 30.01.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 1,29% | 1.755,00 |
| 29.01.2024 | 1,86 | 1,86 | 1,78 | 1,86 | 0,98% | 1.726,00 |
| 26.01.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 0,16% | 2.604,00 |
| 25.01.2024 | 1,90 | 1,90 | 1,81 | 1,84 | -0,38% | 257,00 |
| 24.01.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -3,46% | 1.196,00 |
| 23.01.2024 | 1,93 | 1,93 | 1,86 | 1,91 | 6,70% | 1.145,00 |
| 22.01.2024 | 1,89 | 1,89 | 1,79 | 1,79 | -2,03% | 383,00 |
| 19.01.2024 | 1,77 | 1,87 | 1,77 | 1,83 | 3,28% | 5.520,00 |
| 18.01.2024 | 1,83 | 1,87 | 1,77 | 1,77 | -5,80% | 2.545,00 |
| 17.01.2024 | 1,91 | 1,92 | 1,82 | 1,88 | -1,42% | 1.753,00 |
| 16.01.2024 | 1,82 | 1,95 | 1,82 | 1,91 | 6,78% | 2.314,00 |
| 15.01.2024 | 1,86 | 1,87 | 1,78 | 1,78 | -3,25% | 1.820,00 |
| 12.01.2024 | 1,80 | 1,87 | 1,79 | 1,84 | 1,26% | 1.210,00 |
| 11.01.2024 | 1,90 | 1,90 | 1,78 | 1,82 | -1,14% | 3.616,00 |
| 10.01.2024 | 1,94 | 1,95 | 1,83 | 1,84 | -3,61% | 3.361,00 |
| 09.01.2024 | 1,95 | 2,07 | 1,91 | 1,91 | -5,21% | 2.210,00 |
| 08.01.2024 | 1,95 | 2,10 | 1,95 | 2,02 | 3,28% | 3.234,00 |
| 05.01.2024 | 1,91 | 2,00 | 1,90 | 1,95 | 2,36% | 2.696,00 |
| 04.01.2024 | 2,01 | 2,01 | 1,91 | 1,91 | -2,31% | 2.319,00 |
| 03.01.2024 | 1,89 | 1,97 | 1,89 | 1,95 | 0,00% | 923,00 |
| 02.01.2024 | 1,85 | 1,99 | 1,81 | 1,95 | 1,46% | 11.121,00 |
| 29.12.2023 | 1,86 | 1,94 | 1,86 | 1,92 | 3,39% | 1.759,00 |
| 28.12.2023 | 1,87 | 1,96 | 1,79 | 1,86 | 2,82% | 4.693,00 |
| 27.12.2023 | 1,82 | 1,89 | 1,76 | 1,81 | 0,11% | 25.306,00 |
| 22.12.2023 | 1,70 | 1,89 | 1,70 | 1,81 | 4,09% | 2.205,00 |
| 21.12.2023 | 1,74 | 1,76 | 1,66 | 1,74 | 0,64% | 3.158,00 |
| 20.12.2023 | 1,70 | 1,81 | 1,70 | 1,73 | -1,76% | 2.685,00 |
| 19.12.2023 | 1,68 | 1,76 | 1,68 | 1,76 | 1,97% | 6.134,00 |
| 18.12.2023 | 1,81 | 1,81 | 1,72 | 1,72 | -3,53% | 3.122,00 |
| 15.12.2023 | 1,86 | 1,87 | 1,77 | 1,79 | 0,11% | 1.344,00 |
| 14.12.2023 | 1,84 | 1,86 | 1,78 | 1,78 | -0,83% | 15.707,00 |
| 13.12.2023 | 1,72 | 1,80 | 1,72 | 1,80 | 1,18% | 1.633,00 |
| 12.12.2023 | 1,85 | 1,88 | 1,77 | 1,78 | -5,88% | 2.925,00 |
| 11.12.2023 | 1,91 | 1,99 | 1,89 | 1,89 | -0,84% | 2.050,00 |
| 08.12.2023 | 1,89 | 1,98 | 1,89 | 1,91 | 0,58% | 2.965,00 |
| 07.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | -1,25% | 2.035,00 |
| 06.12.2023 | 1,88 | 1,95 | 1,88 | 1,92 | -1,49% | 1.146,00 |
| 05.12.2023 | 1,99 | 2,05 | 1,95 | 1,95 | -2,75% | 4.050,00 |
| 04.12.2023 | 1,97 | 2,02 | 1,88 | 2,00 | 5,70% | 2.331,00 |
| 01.12.2023 | 1,85 | 1,90 | 1,82 | 1,89 | 2,43% | 6.435,00 |
| 30.11.2023 | 1,75 | 1,85 | 1,75 | 1,85 | 3,70% | 887,00 |
| 29.11.2023 | 1,82 | 1,83 | 1,76 | 1,78 | 2,00% | 1.600,00 |
| 28.11.2023 | 1,75 | 1,82 | 1,72 | 1,75 | -1,96% | 7.660,00 |
| 27.11.2023 | 1,84 | 1,84 | 1,78 | 1,78 | -3,36% | 525,00 |
| 24.11.2023 | 1,87 | 1,87 | 1,81 | 1,85 | 1,88% | 639,00 |
| 23.11.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -1,47% | 10,00 |