Deutsche Märkte schließen in 2 Stunden 49 Minuten

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,0900-0,0200 (-0,64%)
Börsenschluss: 04:00PM EDT
3,0600 -0,03 (-0,97%)
Vorbörslich: 08:26AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Juni 20223,11003,12202,99503,09003,09001.364.200
24. Juni 20222,99003,15002,96003,11003,11001.996.700
23. Juni 20222,79002,96002,77002,95002,95001.622.100
22. Juni 20222,76002,89002,75002,78002,78001.375.900
21. Juni 20222,81002,86002,77502,79002,79001.523.700
17. Juni 20222,70002,81002,68702,76002,76002.030.300
16. Juni 20222,64002,73002,59002,68002,68002.314.500
15. Juni 20222,64002,75002,62002,72002,72001.519.800
14. Juni 20222,59002,67002,57002,61002,61001.448.400
13. Juni 20222,64002,76002,58002,59002,59002.784.600
10. Juni 20222,76002,81402,71002,73002,73002.028.000
09. Juni 20222,92002,92002,80002,82002,82002.148.200
08. Juni 20222,99003,10102,92502,93002,93001.459.200
07. Juni 20222,80003,11002,80003,03003,03003.602.600
06. Juni 20222,93002,98002,85002,87002,87002.353.100
03. Juni 20222,93002,93502,85002,91002,91001.790.400
02. Juni 20222,86003,03002,84002,97002,97002.200.800
01. Juni 20223,01003,05502,85002,86002,86003.544.100
31. Mai 20223,00003,08002,92503,01003,01002.063.000
27. Mai 20223,02003,17002,90003,05003,05002.850.000
26. Mai 20223,05003,17503,02003,10003,10001.492.700
25. Mai 20223,02003,13003,00003,04003,04001.315.000
24. Mai 20223,16003,16003,00003,03003,03001.569.600
23. Mai 20223,43003,44203,17003,18003,18001.228.100
20. Mai 20223,47003,54003,28003,39003,39001.205.600
19. Mai 20223,32003,49503,28003,42003,42001.582.400
18. Mai 20223,52003,53503,31503,32003,32001.256.600
17. Mai 20223,51003,61003,43003,54003,54001.653.200
16. Mai 20223,28003,49003,23003,43003,43003.092.400
13. Mai 20223,14003,31503,11003,27003,27003.361.000
12. Mai 20222,95003,16902,88503,09003,09004.559.700
11. Mai 20223,28003,28002,98002,98002,98003.352.000
10. Mai 20222,98003,37002,96003,18003,18005.894.300
09. Mai 20222,91002,98002,82002,83002,83004.010.300
06. Mai 20223,00003,04002,88502,96002,96001.636.300
05. Mai 20223,20003,20503,00003,01003,01001.144.500
04. Mai 20223,08003,25002,97503,24003,24001.505.300
03. Mai 20223,12003,20003,04503,08003,08001.096.100
02. Mai 20223,01003,13002,95003,13003,13001.688.500
29. Apr. 20223,03003,16503,01003,02003,02001.341.900
28. Apr. 20222,96003,08002,84003,04003,04001.857.300
27. Apr. 20222,90003,02002,88002,92002,92001.730.600
26. Apr. 20223,05003,05502,91002,91002,91001.868.000
25. Apr. 20223,04003,10003,00003,08003,08001.495.400
22. Apr. 20223,12003,19003,02003,06003,06001.258.600
21. Apr. 20223,26003,27003,09003,12003,12001.502.300
20. Apr. 20223,37003,37003,19003,21003,21001.235.900
19. Apr. 20223,24003,35003,18003,33003,33001.438.000
18. Apr. 20223,45003,45003,21003,26003,26001.546.400
14. Apr. 20223,46003,49003,37003,44003,44001.344.100
13. Apr. 20223,40003,49003,33903,49003,49001.042.100
12. Apr. 20223,49003,56003,36503,39003,39001.332.000
11. Apr. 20223,41003,48003,31003,42003,42001.693.200
08. Apr. 20223,54003,57003,47003,48003,48001.317.500
07. Apr. 20223,74003,75003,49003,57003,57002.024.000
06. Apr. 20223,83003,83003,62003,66003,66002.406.600
05. Apr. 20223,92003,97003,79003,82003,82001.924.400
04. Apr. 20223,97004,00003,78003,92003,92002.286.300
01. Apr. 20223,94004,05003,85103,90003,90003.158.800
31. März 20224,05004,07003,87003,89003,89002.112.400
30. März 20224,12004,31004,01004,07004,07003.873.100
29. März 20223,98004,16003,86004,01004,01003.811.700
28. März 20224,00004,10003,83103,95003,95004.432.100
25. März 20224,17004,29003,82004,25004,250012.730.000
24. März 20223,69004,08003,57003,99003,99007.186.500
23. März 20223,80003,86003,63003,67003,67002.133.300
22. März 20223,60003,77503,58503,69003,69002.494.500
21. März 20223,60003,68503,51003,58003,58001.637.900
18. März 20223,46003,66503,44003,61003,61001.943.900
17. März 20223,32003,50003,26003,48003,48001.422.200
16. März 20223,13003,34003,12003,34003,34001.783.500
15. März 20223,00003,10002,95503,10003,10001.661.600
14. März 20223,10003,11002,96003,00003,00002.032.200
11. März 20223,26003,30003,09003,09003,0900995.700
10. März 20223,14003,26003,03003,25003,25001.854.500
09. März 20223,20003,31003,12503,18003,18002.676.300
08. März 20223,07003,22003,00003,12003,12001.844.300
07. März 20223,16003,21003,06003,07003,07001.503.900
04. März 20223,26003,32003,15003,19003,19001.321.900
03. März 20223,53003,56003,30003,30003,30001.181.900
02. März 20223,47003,55003,31503,53003,53001.875.700
01. März 20223,52003,59003,40003,45003,45001.727.700
28. Feb. 20223,54003,59003,44003,58003,58001.401.800
25. Feb. 20223,47003,54503,41003,54003,54001.475.000
24. Feb. 20223,16003,47003,11003,46003,46001.785.100
23. Feb. 20223,40003,49003,32003,33003,33001.833.300
22. Feb. 20223,46003,49003,34003,37003,37001.766.800
18. Feb. 20223,82003,83003,48003,53003,53003.353.700
17. Feb. 20223,91003,96503,75003,79003,79001.304.700
16. Feb. 20223,96004,04003,85003,98003,98001.355.000
15. Feb. 20223,91003,99003,87003,95003,95001.551.800
14. Feb. 20223,94004,06003,79303,81003,81002.454.000
11. Feb. 20223,96004,13003,89004,04004,04003.369.600
10. Feb. 20223,86004,09003,78103,94003,94002.704.000
09. Feb. 20223,76004,00503,76003,96003,96003.056.800
08. Feb. 20223,67003,72503,59003,72003,72001.606.100
07. Feb. 20223,63003,81003,63003,65003,65001.398.500
04. Feb. 20223,49003,65003,43003,63003,63001.705.400
03. Feb. 20223,66003,67003,48003,48003,48001.670.700
02. Feb. 20223,83003,83003,68503,72003,7200998.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...