Deutsche Märkte geschlossen

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9400+0,3900 (+15,29%)
Börsenschluss: 04:00PM EDT
3,0600 +0,12 (+4,08%)
Nachbörse: 07:59PM EDT
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242,53002,98002,49002,94002,940010.746.146
29. Apr. 20242,59002,67002,51002,55002,55002.575.400
26. Apr. 20242,51002,65002,50502,59002,59002.337.900
25. Apr. 20242,45002,53002,42002,50002,50001.409.700
24. Apr. 20242,46002,55002,43002,48002,48002.520.300
23. Apr. 20242,35002,50002,33002,47002,47002.332.300
22. Apr. 20242,33002,37502,17002,36002,36005.984.100
19. Apr. 20242,37002,45002,34002,37002,37003.866.900
18. Apr. 20242,41002,46002,38002,41002,41003.944.500
17. Apr. 20242,43002,50002,34302,42002,42003.068.600
16. Apr. 20242,39002,50002,35402,44002,44002.245.900
15. Apr. 20242,49002,58002,39002,44002,44003.864.400
12. Apr. 20242,51002,63002,49002,51002,51002.661.600
11. Apr. 20242,60002,64502,48002,54002,54002.564.800
10. Apr. 20242,62002,73902,58002,61002,61002.714.000
09. Apr. 20242,57002,69002,52002,67002,67004.931.400
08. Apr. 20242,71002,87002,67002,70002,70003.586.100
05. Apr. 20242,74002,81002,59002,68002,68003.692.000
04. Apr. 20242,99002,99002,73002,75002,75009.959.500
03. Apr. 20242,64002,89902,61002,88002,88007.049.000
02. Apr. 20242,65002,70902,59502,65002,65003.552.500
01. Apr. 20242,60002,68002,57002,64002,64003.241.300
28. März 20242,74002,77002,61002,61002,61004.984.400
27. März 20242,70002,72002,54002,70002,70006.047.000
26. März 20242,47002,73002,45002,64002,64006.340.000
25. März 20242,60002,68002,45502,49002,49006.338.000
22. März 20242,40002,64002,39002,61002,61007.949.000
21. März 20242,36002,44002,32002,39002,39003.177.100
20. März 20242,31002,40002,28002,36002,36003.279.500
19. März 20242,20002,31002,12002,29002,29002.344.000
18. März 20242,15002,24002,08002,23002,23003.803.900
15. März 20242,00002,10501,99002,10002,10003.025.200
14. März 20242,02002,03001,97001,98001,98001.375.000
13. März 20241,96002,03001,96002,02002,02001.364.600
12. März 20241,97002,03001,95001,97001,97001.590.000
11. März 20241,99002,02001,95001,98001,98001.470.700
08. März 20241,98002,07001,96501,99001,99001.733.600
07. März 20241,96001,99001,91001,97001,97001.283.100
06. März 20241,97002,00001,93001,96001,96001.600.700
05. März 20241,92001,97001,89001,97001,97002.274.200
04. März 20242,01002,03001,93001,93001,93002.548.800
01. März 20242,05002,09502,01002,02002,02001.634.200
29. Feb. 20242,15002,20001,97002,08002,08004.681.700
28. Feb. 20242,31002,32002,25002,26002,26001.667.900
27. Feb. 20242,26002,31002,24002,30002,30002.089.700
26. Feb. 20242,25002,29902,21002,24002,24001.590.400
23. Feb. 20242,25002,26002,17002,23002,23001.265.900
22. Feb. 20242,17002,26002,15502,22002,2200997.200
21. Feb. 20242,21002,22002,15002,19002,19001.957.200
20. Feb. 20242,27002,27002,18002,21002,21002.069.500
16. Feb. 20242,18002,29002,17002,27002,27002.849.100
15. Feb. 20242,12002,23002,12002,20002,20002.312.900
14. Feb. 20242,13002,15502,06002,11002,11002.472.700
13. Feb. 20242,12002,14502,08002,11002,11003.101.600
12. Feb. 20242,23002,25502,16002,17002,17001.522.300
09. Feb. 20242,17002,26002,16502,21002,21002.230.100
08. Feb. 20242,15002,20002,10002,16002,16002.288.900
07. Feb. 20242,19002,25002,13002,14002,14002.532.000
06. Feb. 20242,04002,18002,03002,16002,16002.922.400
05. Feb. 20242,06002,06002,00002,05002,05001.461.700
02. Feb. 20242,14002,16002,05002,09002,09001.622.000
01. Feb. 20242,02002,18502,01002,16002,16003.843.300
31. Jan. 20241,97002,06001,97002,00002,00002.249.100
30. Jan. 20242,04002,06001,99002,00002,00001.996.600
29. Jan. 20241,96002,06001,93002,06002,06001.954.600
26. Jan. 20242,02002,04501,96001,96001,96001.833.400
25. Jan. 20242,03002,03301,98002,03002,03001.824.500
24. Jan. 20242,08002,08002,00002,01002,01002.355.100
23. Jan. 20242,06002,10002,04002,05002,05001.802.200
22. Jan. 20242,01002,07001,98002,06002,06002.262.300
19. Jan. 20241,96002,03001,93502,00002,00002.137.600
18. Jan. 20242,03002,03001,93401,96001,96001.899.000
17. Jan. 20242,00002,07001,96002,01002,01002.361.700
16. Jan. 20242,01002,13001,97502,04002,04004.310.700
12. Jan. 20242,01002,06001,97001,99001,99001.782.000
11. Jan. 20242,01002,03101,97002,01002,01001.801.200
10. Jan. 20242,08002,08002,01002,04002,04001.765.400
09. Jan. 20242,27002,27002,06002,08002,08002.965.800
08. Jan. 20242,20002,25002,14002,19002,19002.771.200
05. Jan. 20242,13002,20002,08002,18002,18002.122.700
04. Jan. 20242,14002,16502,07002,13002,13001.846.500
03. Jan. 20242,12002,22002,07002,14002,14005.026.200
02. Jan. 20242,06002,18002,05002,11002,11002.763.100
29. Dez. 20232,10002,15002,03002,09002,09002.422.300
28. Dez. 20232,03002,17002,00002,10002,10002.996.200
27. Dez. 20232,04002,09002,02002,03002,03001.878.900
26. Dez. 20232,00002,08001,97102,05002,05001.829.500
22. Dez. 20231,91002,07001,89001,99001,99003.053.000
21. Dez. 20231,87001,93001,86001,91001,91001.625.600
20. Dez. 20231,89002,02001,86001,86001,86002.782.300
19. Dez. 20231,89001,96001,87001,91001,91001.298.600
18. Dez. 20231,93001,95001,86501,88001,88001.271.100
15. Dez. 20231,98001,99001,90001,93001,93002.001.400
14. Dez. 20231,97002,04001,95002,00002,00001.960.500
13. Dez. 20231,88001,97001,85001,96001,96001.833.400
12. Dez. 20232,01002,02001,88001,90001,90001.783.100
11. Dez. 20232,09002,10001,99002,02002,02001.252.600
08. Dez. 20232,05002,11002,04002,10002,10001.050.500
07. Dez. 20232,07002,11002,02002,08002,08001.198.300
06. Dez. 20232,08002,13002,06002,07002,07001.352.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...