2,413$
-0,50%
Echtzeit-Aktienkurs Cronos Group Inc.
Bid:
Ask:
Aktienkurse zur Cronos Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,40 | 2,42 | 2,40 | 2,40 | -0,98% | - |
| 17.04.2024 | 2,43 | 2,50 | 2,34 | 2,43 | -0,61% | 3.068.630,00 |
| 16.04.2024 | 2,39 | 2,50 | 2,35 | 2,44 | 0,41% | 2.246.047,00 |
| 15.04.2024 | 2,49 | 2,58 | 2,39 | 2,43 | -3,19% | 3.864.419,00 |
| 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% | 2.564.990,00 |
| 10.04.2024 | 2,62 | 2,74 | 2,58 | 2,62 | -1,69% | 2.713.978,00 |
| 09.04.2024 | 2,57 | 2,69 | 2,52 | 2,67 | -1,48% | 4.931.394,00 |
| 08.04.2024 | 2,71 | 2,87 | 2,67 | 2,71 | 0,93% | 3.586.082,00 |
| 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% | 9.959.546,00 |
| 03.04.2024 | 2,64 | 2,90 | 2,61 | 2,88 | 8,68% | 7.048.962,00 |
| 02.04.2024 | 2,65 | 2,71 | 2,60 | 2,65 | 0,76% | 3.552.497,00 |
| 01.04.2024 | 2,60 | 2,68 | 2,57 | 2,63 | 0,77% | 3.241.278,00 |
| 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% | 6.046.969,00 |
| 26.03.2024 | 2,47 | 2,73 | 2,45 | 2,64 | 6,02% | 6.339.987,00 |
| 25.03.2024 | 2,60 | 2,68 | 2,46 | 2,49 | -4,60% | 6.338.028,00 |
| 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% | 3.177.088,00 |
| 20.03.2024 | 2,31 | 2,40 | 2,28 | 2,36 | 3,06% | 3.279.480,00 |
| 19.03.2024 | 2,20 | 2,31 | 2,12 | 2,29 | 2,69% | 2.343.980,00 |
| 18.03.2024 | 2,15 | 2,24 | 2,08 | 2,23 | 6,19% | 3.803.908,00 |
| 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 | -1,98% | 1.374.999,00 |
| 13.03.2024 | 1,96 | 2,03 | 1,96 | 2,02 | 2,54% | 1.364.569,00 |
| 12.03.2024 | 1,97 | 2,03 | 1,95 | 1,97 | -0,51% | 1.590.017,00 |
| 11.03.2024 | 1,99 | 2,02 | 1,95 | 1,98 | -0,50% | 1.470.726,00 |
| 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% | 1.283.130,00 |
| 06.03.2024 | 1,97 | 2,00 | 1,93 | 1,96 | -0,51% | 1.600.710,00 |
| 05.03.2024 | 1,92 | 1,97 | 1,89 | 1,97 | 2,07% | 2.274.243,00 |
| 04.03.2024 | 2,01 | 2,03 | 1,93 | 1,93 | -4,46% | 2.548.761,00 |
| 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% | 4.681.681,00 |
| 28.02.2024 | 2,31 | 2,32 | 2,25 | 2,26 | -1,95% | 1.667.933,00 |
| 27.02.2024 | 2,26 | 2,31 | 2,24 | 2,31 | 2,90% | 2.089.749,00 |
| 26.02.2024 | 2,25 | 2,30 | 2,21 | 2,24 | 0,45% | 1.590.447,00 |
| 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% | 997.159,00 |
| 21.02.2024 | 2,21 | 2,22 | 2,15 | 2,20 | -0,45% | 1.957.371,00 |
| 20.02.2024 | 2,27 | 2,27 | 2,18 | 2,21 | -2,64% | 2.069.546,00 |
| 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% | 2.312.907,00 |
| 14.02.2024 | 2,13 | 2,16 | 2,06 | 2,11 | 0,00% | 2.472.924,00 |
| 13.02.2024 | 2,12 | 2,15 | 2,08 | 2,11 | -2,76% | 3.101.591,00 |
| 12.02.2024 | 2,23 | 2,26 | 2,16 | 2,17 | -1,81% | 1.522.433,00 |
| 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% | 2.288.862,00 |
| 07.02.2024 | 2,19 | 2,25 | 2,13 | 2,14 | -1,15% | 2.532.237,00 |
| 06.02.2024 | 2,04 | 2,18 | 2,03 | 2,17 | 5,61% | 2.922.365,00 |
| 05.02.2024 | 2,06 | 2,06 | 2,00 | 2,05 | -1,91% | 1.461.687,00 |
| 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% | 3.843.296,00 |
| 31.01.2024 | 1,97 | 2,06 | 1,97 | 2,00 | 0,00% | 2.249.287,00 |
| 30.01.2024 | 2,04 | 2,06 | 1,99 | 2,00 | -2,44% | 1.996.807,00 |
| 29.01.2024 | 1,96 | 2,06 | 1,93 | 2,05 | 4,59% | 1.954.579,00 |
| 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% | 1.824.589,00 |
| 24.01.2024 | 2,08 | 2,08 | 2,00 | 2,02 | -1,71% | 2.355.071,00 |
| 23.01.2024 | 2,06 | 2,10 | 2,04 | 2,05 | -0,49% | 1.802.215,00 |
| 22.01.2024 | 2,01 | 2,07 | 1,98 | 2,06 | 3,00% | 2.262.328,00 |
| 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% | 1.898.970,00 |
| 17.01.2024 | 2,00 | 2,07 | 1,96 | 2,02 | -1,23% | 2.361.679,00 |
| 16.01.2024 | 2,01 | 2,13 | 1,98 | 2,04 | 2,51% | 4.310.749,00 |
| 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% | 1.801.403,00 |
| 10.01.2024 | 2,08 | 2,08 | 2,01 | 2,04 | -1,45% | 1.765.408,00 |
| 09.01.2024 | 2,27 | 2,27 | 2,06 | 2,07 | -5,48% | 2.965.771,00 |
| 08.01.2024 | 2,20 | 2,25 | 2,14 | 2,19 | 0,46% | 2.771.188,00 |
| 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% | 1.846.489,00 |
| 03.01.2024 | 2,12 | 2,22 | 2,07 | 2,15 | 1,90% | 5.026.188,00 |
| 02.01.2024 | 2,06 | 2,18 | 2,05 | 2,11 | 0,96% | 2.763.129,00 |
| 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% | 2.996.233,00 |
| 27.12.2023 | 2,04 | 2,09 | 2,02 | 2,03 | -0,98% | 1.878.892,00 |
| 26.12.2023 | 2,00 | 2,08 | 1,97 | 2,05 | 3,02% | 1.829.546,00 |
| 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% | 1.625.558,00 |
| 20.12.2023 | 1,89 | 2,02 | 1,86 | 1,86 | -2,62% | 2.782.255,00 |
| 19.12.2023 | 1,89 | 1,96 | 1,87 | 1,91 | 1,60% | 1.298.650,00 |
| 18.12.2023 | 1,93 | 1,95 | 1,87 | 1,88 | -2,59% | 1.271.146,00 |
| 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% | 1.960.488,00 |
| 13.12.2023 | 1,88 | 1,97 | 1,85 | 1,96 | 3,16% | 1.833.432,00 |
| 12.12.2023 | 2,01 | 2,02 | 1,88 | 1,90 | -6,17% | 1.783.062,00 |
| 11.12.2023 | 2,09 | 2,10 | 1,99 | 2,03 | -3,57% | 1.252.570,00 |
| 08.12.2023 | 2,05 | 2,11 | 2,04 | 2,10 | 0,96% | 1.051.232,00 |
| 07.12.2023 | 2,07 | 2,11 | 2,02 | 2,08 | 0,48% | 1.198.263,00 |
| 06.12.2023 | 2,08 | 2,13 | 2,06 | 2,07 | 0,00% | 1.352.091,00 |
| 05.12.2023 | 2,20 | 2,25 | 2,07 | 2,07 | -5,91% | 1.644.367,00 |
| 04.12.2023 | 2,04 | 2,20 | 2,02 | 2,20 | 4,76% | 4.070.984,00 |
| 01.12.2023 | 2,03 | 2,10 | 2,01 | 2,10 | 3,45% | 1.748.919,00 |
| 30.11.2023 | 1,95 | 2,03 | 1,90 | 2,03 | 3,57% | 2.344.264,00 |
| 29.11.2023 | 1,96 | 2,00 | 1,95 | 1,96 | 0,51% | 1.092.381,00 |
| 28.11.2023 | 1,94 | 1,97 | 1,91 | 1,95 | 0,00% | 1.261.042,00 |
| 27.11.2023 | 2,06 | 2,06 | 1,95 | 1,95 | -4,88% | 786.330,00 |
| 24.11.2023 | 2,00 | 2,07 | 2,00 | 2,05 | 2,50% | 515.572,00 |