CRON - Cronos Group Inc.
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Juni 2023 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 145.407 |
| 02. Juni 2023 | 1,7800 | 1,7800 | 1,7350 | 1,7500 | 1,7500 | 888.300 |
| 01. Juni 2023 | 1,7500 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 858.600 |
| 31. Mai 2023 | 1,7600 | 1,7700 | 1,6900 | 1,7500 | 1,7500 | 1.291.800 |
| 30. Mai 2023 | 1,7800 | 1,7800 | 1,7200 | 1,7500 | 1,7500 | 1.278.900 |
| 26. Mai 2023 | 1,8100 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | 905.100 |
| 25. Mai 2023 | 1,8900 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 885.700 |
| 24. Mai 2023 | 1,8900 | 1,9100 | 1,8350 | 1,8800 | 1,8800 | 934.200 |
| 23. Mai 2023 | 1,9500 | 1,9900 | 1,8800 | 1,8900 | 1,8900 | 941.000 |
| 22. Mai 2023 | 1,9000 | 2,0300 | 1,8990 | 1,9800 | 1,9800 | 1.342.600 |
| 19. Mai 2023 | 1,8200 | 1,9200 | 1,8100 | 1,9100 | 1,9100 | 1.643.000 |
| 18. Mai 2023 | 1,7500 | 1,8500 | 1,7300 | 1,8200 | 1,8200 | 2.167.200 |
| 17. Mai 2023 | 1,7100 | 1,7600 | 1,6650 | 1,7500 | 1,7500 | 880.000 |
| 16. Mai 2023 | 1,7200 | 1,7400 | 1,6800 | 1,7200 | 1,7200 | 1.053.600 |
| 15. Mai 2023 | 1,7300 | 1,7700 | 1,7000 | 1,7600 | 1,7600 | 740.800 |
| 12. Mai 2023 | 1,7600 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 982.400 |
| 11. Mai 2023 | 1,8600 | 1,8900 | 1,7600 | 1,7600 | 1,7600 | 1.142.800 |
| 10. Mai 2023 | 1,8800 | 1,9000 | 1,8450 | 1,8800 | 1,8800 | 709.200 |
| 09. Mai 2023 | 1,9400 | 1,9800 | 1,8500 | 1,8600 | 1,8600 | 849.200 |
| 08. Mai 2023 | 2,0100 | 2,0150 | 1,9600 | 1,9900 | 1,9900 | 1.155.900 |
| 05. Mai 2023 | 1,9500 | 2,0300 | 1,9500 | 2,0100 | 2,0100 | 1.280.300 |
| 04. Mai 2023 | 1,8500 | 1,9500 | 1,8200 | 1,9200 | 1,9200 | 1.444.800 |
| 03. Mai 2023 | 1,8500 | 1,9100 | 1,8500 | 1,8800 | 1,8800 | 729.200 |
| 02. Mai 2023 | 1,8800 | 1,8800 | 1,8090 | 1,8500 | 1,8500 | 741.800 |
| 01. Mai 2023 | 1,8600 | 1,8900 | 1,8400 | 1,8800 | 1,8800 | 1.081.200 |
| 28. Apr. 2023 | 1,8400 | 1,8900 | 1,8200 | 1,8700 | 1,8700 | 1.073.600 |
| 27. Apr. 2023 | 1,8300 | 1,8900 | 1,7900 | 1,8400 | 1,8400 | 2.363.400 |
| 26. Apr. 2023 | 1,7500 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 1.014.000 |
| 25. Apr. 2023 | 1,8000 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 972.100 |
| 24. Apr. 2023 | 1,8000 | 1,8300 | 1,7700 | 1,8000 | 1,8000 | 953.800 |
| 21. Apr. 2023 | 1,8300 | 1,8500 | 1,8000 | 1,8100 | 1,8100 | 1.038.800 |
| 20. Apr. 2023 | 1,9200 | 1,9250 | 1,8200 | 1,8300 | 1,8300 | 1.511.200 |
| 19. Apr. 2023 | 2,0000 | 2,0280 | 1,9400 | 1,9400 | 1,9400 | 947.300 |
| 18. Apr. 2023 | 1,9700 | 2,0600 | 1,9500 | 2,0400 | 2,0400 | 2.540.400 |
| 17. Apr. 2023 | 1,8500 | 1,9700 | 1,8450 | 1,9600 | 1,9600 | 1.790.500 |
| 14. Apr. 2023 | 1,8800 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 1.062.700 |
| 13. Apr. 2023 | 1,8600 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 1.332.200 |
| 12. Apr. 2023 | 1,8700 | 1,8900 | 1,8050 | 1,8200 | 1,8200 | 1.693.200 |
| 11. Apr. 2023 | 1,8800 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 709.200 |
| 10. Apr. 2023 | 1,8300 | 1,9200 | 1,8100 | 1,9100 | 1,9100 | 1.255.800 |
| 06. Apr. 2023 | 1,8400 | 1,8600 | 1,8200 | 1,8500 | 1,8500 | 846.200 |
| 05. Apr. 2023 | 1,9000 | 1,9000 | 1,8050 | 1,8300 | 1,8300 | 1.184.100 |
| 04. Apr. 2023 | 1,9400 | 1,9500 | 1,8700 | 1,8900 | 1,8900 | 1.562.500 |
| 03. Apr. 2023 | 1,9100 | 1,9700 | 1,9100 | 1,9500 | 1,9500 | 1.132.900 |
| 31. März 2023 | 1,9000 | 1,9400 | 1,8850 | 1,9400 | 1,9400 | 1.187.500 |
| 30. März 2023 | 1,9500 | 1,9500 | 1,8850 | 1,8900 | 1,8900 | 670.000 |
| 29. März 2023 | 1,9100 | 1,9600 | 1,8900 | 1,9200 | 1,9200 | 1.197.800 |
| 28. März 2023 | 1,9320 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 1.250.000 |
| 27. März 2023 | 1,9400 | 1,9800 | 1,9150 | 1,9600 | 1,9600 | 1.036.700 |
| 24. März 2023 | 1,9100 | 1,9450 | 1,8800 | 1,9400 | 1,9400 | 734.200 |
| 23. März 2023 | 1,9200 | 1,9500 | 1,8900 | 1,9300 | 1,9300 | 1.062.700 |
| 22. März 2023 | 1,9200 | 1,9700 | 1,8900 | 1,8900 | 1,8900 | 1.917.200 |
| 21. März 2023 | 1,8700 | 1,9700 | 1,8700 | 1,9400 | 1,9400 | 1.472.200 |
| 20. März 2023 | 1,9400 | 1,9440 | 1,8500 | 1,8700 | 1,8700 | 1.287.100 |
| 17. März 2023 | 2,0200 | 2,0200 | 1,9300 | 1,9500 | 1,9500 | 1.407.300 |
| 16. März 2023 | 1,9300 | 2,0400 | 1,8900 | 2,0200 | 2,0200 | 1.966.800 |
| 15. März 2023 | 1,9500 | 1,9850 | 1,9100 | 1,9400 | 1,9400 | 943.800 |
| 14. März 2023 | 1,9500 | 1,9950 | 1,9400 | 1,9900 | 1,9900 | 767.000 |
| 13. März 2023 | 1,9000 | 1,9900 | 1,9000 | 1,9600 | 1,9600 | 1.500.000 |
| 10. März 2023 | 1,9500 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 2.129.700 |
| 09. März 2023 | 1,9800 | 2,0000 | 1,9300 | 1,9600 | 1,9600 | 2.712.300 |
| 08. März 2023 | 2,0500 | 2,0600 | 1,9100 | 1,9600 | 1,9600 | 3.758.500 |
| 07. März 2023 | 2,0400 | 2,1000 | 1,9900 | 2,0600 | 2,0600 | 3.513.100 |
| 06. März 2023 | 2,1100 | 2,1250 | 2,0600 | 2,0700 | 2,0700 | 1.714.700 |
| 03. März 2023 | 2,1000 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 1.876.500 |
| 02. März 2023 | 2,0900 | 2,1100 | 2,0700 | 2,0800 | 2,0800 | 2.413.100 |
| 01. März 2023 | 2,1500 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 2.348.300 |
| 28. Feb. 2023 | 2,0600 | 2,2000 | 1,9700 | 2,1700 | 2,1700 | 5.952.100 |
| 27. Feb. 2023 | 2,1000 | 2,1200 | 2,0700 | 2,1000 | 2,1000 | 1.971.500 |
| 24. Feb. 2023 | 2,1400 | 2,1700 | 2,0900 | 2,1000 | 2,1000 | 1.324.700 |
| 23. Feb. 2023 | 2,1800 | 2,2000 | 2,1100 | 2,1900 | 2,1900 | 1.379.000 |
| 22. Feb. 2023 | 2,1900 | 2,2050 | 2,1300 | 2,1700 | 2,1700 | 2.045.400 |
| 21. Feb. 2023 | 2,2500 | 2,2700 | 2,1800 | 2,1900 | 2,1900 | 1.276.100 |
| 17. Feb. 2023 | 2,2900 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 1.553.200 |
| 16. Feb. 2023 | 2,3200 | 2,3600 | 2,2800 | 2,3000 | 2,3000 | 1.621.700 |
| 15. Feb. 2023 | 2,2700 | 2,3600 | 2,2600 | 2,3500 | 2,3500 | 1.813.100 |
| 14. Feb. 2023 | 2,2500 | 2,3000 | 2,2200 | 2,3000 | 2,3000 | 1.872.100 |
| 13. Feb. 2023 | 2,2500 | 2,3000 | 2,2400 | 2,2900 | 2,2900 | 1.714.500 |
| 10. Feb. 2023 | 2,3100 | 2,3200 | 2,2400 | 2,2700 | 2,2700 | 1.967.600 |
| 09. Feb. 2023 | 2,3900 | 2,4000 | 2,2800 | 2,3300 | 2,3300 | 2.572.200 |
| 08. Feb. 2023 | 2,4300 | 2,4700 | 2,3800 | 2,3900 | 2,3900 | 1.508.900 |
| 07. Feb. 2023 | 2,4300 | 2,4500 | 2,3800 | 2,4500 | 2,4500 | 1.530.500 |
| 06. Feb. 2023 | 2,4800 | 2,5100 | 2,4200 | 2,4300 | 2,4300 | 1.048.100 |
| 03. Feb. 2023 | 2,5300 | 2,5700 | 2,4900 | 2,4900 | 2,4900 | 1.531.100 |
| 02. Feb. 2023 | 2,5100 | 2,6100 | 2,5000 | 2,5800 | 2,5800 | 2.796.500 |
| 01. Feb. 2023 | 2,5000 | 2,5450 | 2,4500 | 2,5100 | 2,5100 | 2.248.100 |
| 31. Jan. 2023 | 2,4400 | 2,5300 | 2,4400 | 2,5200 | 2,5200 | 1.876.500 |
| 30. Jan. 2023 | 2,4600 | 2,5100 | 2,4200 | 2,4400 | 2,4400 | 1.677.600 |
| 27. Jan. 2023 | 2,4300 | 2,5000 | 2,4100 | 2,4900 | 2,4900 | 1.754.700 |
| 26. Jan. 2023 | 2,4600 | 2,5100 | 2,4100 | 2,4300 | 2,4300 | 1.825.000 |
| 25. Jan. 2023 | 2,4300 | 2,4700 | 2,3900 | 2,4500 | 2,4500 | 1.633.200 |
| 24. Jan. 2023 | 2,5100 | 2,5200 | 2,4400 | 2,4500 | 2,4500 | 1.119.800 |
| 23. Jan. 2023 | 2,5000 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 1.336.200 |
| 20. Jan. 2023 | 2,4100 | 2,5000 | 2,3900 | 2,5000 | 2,5000 | 1.821.400 |
| 19. Jan. 2023 | 2,4500 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 1.554.300 |
| 18. Jan. 2023 | 2,5000 | 2,5600 | 2,4600 | 2,4700 | 2,4700 | 1.839.000 |
| 17. Jan. 2023 | 2,5400 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 1.348.600 |
| 13. Jan. 2023 | 2,5100 | 2,5500 | 2,4940 | 2,5400 | 2,5400 | 880.900 |
| 12. Jan. 2023 | 2,4900 | 2,5700 | 2,4300 | 2,5600 | 2,5600 | 1.497.700 |
| 11. Jan. 2023 | 2,4600 | 2,5200 | 2,4410 | 2,5100 | 2,5100 | 1.652.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
