CRON - Cronos Group Inc.

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juni 20231,75001,75001,70001,70001,7000145.407
02. Juni 20231,78001,78001,73501,75001,7500888.300
01. Juni 20231,75001,76001,69001,74001,7400858.600
31. Mai 20231,76001,77001,69001,75001,75001.291.800
30. Mai 20231,78001,78001,72001,75001,75001.278.900
26. Mai 20231,81001,81001,76001,77001,7700905.100
25. Mai 20231,89001,89001,77001,80001,8000885.700
24. Mai 20231,89001,91001,83501,88001,8800934.200
23. Mai 20231,95001,99001,88001,89001,8900941.000
22. Mai 20231,90002,03001,89901,98001,98001.342.600
19. Mai 20231,82001,92001,81001,91001,91001.643.000
18. Mai 20231,75001,85001,73001,82001,82002.167.200
17. Mai 20231,71001,76001,66501,75001,7500880.000
16. Mai 20231,72001,74001,68001,72001,72001.053.600
15. Mai 20231,73001,77001,70001,76001,7600740.800
12. Mai 20231,76001,79001,70001,73001,7300982.400
11. Mai 20231,86001,89001,76001,76001,76001.142.800
10. Mai 20231,88001,90001,84501,88001,8800709.200
09. Mai 20231,94001,98001,85001,86001,8600849.200
08. Mai 20232,01002,01501,96001,99001,99001.155.900
05. Mai 20231,95002,03001,95002,01002,01001.280.300
04. Mai 20231,85001,95001,82001,92001,92001.444.800
03. Mai 20231,85001,91001,85001,88001,8800729.200
02. Mai 20231,88001,88001,80901,85001,8500741.800
01. Mai 20231,86001,89001,84001,88001,88001.081.200
28. Apr. 20231,84001,89001,82001,87001,87001.073.600
27. Apr. 20231,83001,89001,79001,84001,84002.363.400
26. Apr. 20231,75001,76001,70001,73001,73001.014.000
25. Apr. 20231,80001,80001,74001,76001,7600972.100
24. Apr. 20231,80001,83001,77001,80001,8000953.800
21. Apr. 20231,83001,85001,80001,81001,81001.038.800
20. Apr. 20231,92001,92501,82001,83001,83001.511.200
19. Apr. 20232,00002,02801,94001,94001,9400947.300
18. Apr. 20231,97002,06001,95002,04002,04002.540.400
17. Apr. 20231,85001,97001,84501,96001,96001.790.500
14. Apr. 20231,88001,91001,85001,86001,86001.062.700
13. Apr. 20231,86001,92001,85001,89001,89001.332.200
12. Apr. 20231,87001,89001,80501,82001,82001.693.200
11. Apr. 20231,88001,90001,85001,87001,8700709.200
10. Apr. 20231,83001,92001,81001,91001,91001.255.800
06. Apr. 20231,84001,86001,82001,85001,8500846.200
05. Apr. 20231,90001,90001,80501,83001,83001.184.100
04. Apr. 20231,94001,95001,87001,89001,89001.562.500
03. Apr. 20231,91001,97001,91001,95001,95001.132.900
31. März 20231,90001,94001,88501,94001,94001.187.500
30. März 20231,95001,95001,88501,89001,8900670.000
29. März 20231,91001,96001,89001,92001,92001.197.800
28. März 20231,93201,95001,86001,90001,90001.250.000
27. März 20231,94001,98001,91501,96001,96001.036.700
24. März 20231,91001,94501,88001,94001,9400734.200
23. März 20231,92001,95001,89001,93001,93001.062.700
22. März 20231,92001,97001,89001,89001,89001.917.200
21. März 20231,87001,97001,87001,94001,94001.472.200
20. März 20231,94001,94401,85001,87001,87001.287.100
17. März 20232,02002,02001,93001,95001,95001.407.300
16. März 20231,93002,04001,89002,02002,02001.966.800
15. März 20231,95001,98501,91001,94001,9400943.800
14. März 20231,95001,99501,94001,99001,9900767.000
13. März 20231,90001,99001,90001,96001,96001.500.000
10. März 20231,95001,96001,90001,93001,93002.129.700
09. März 20231,98002,00001,93001,96001,96002.712.300
08. März 20232,05002,06001,91001,96001,96003.758.500
07. März 20232,04002,10001,99002,06002,06003.513.100
06. März 20232,11002,12502,06002,07002,07001.714.700
03. März 20232,10002,14002,08002,12002,12001.876.500
02. März 20232,09002,11002,07002,08002,08002.413.100
01. März 20232,15002,20002,11002,12002,12002.348.300
28. Feb. 20232,06002,20001,97002,17002,17005.952.100
27. Feb. 20232,10002,12002,07002,10002,10001.971.500
24. Feb. 20232,14002,17002,09002,10002,10001.324.700
23. Feb. 20232,18002,20002,11002,19002,19001.379.000
22. Feb. 20232,19002,20502,13002,17002,17002.045.400
21. Feb. 20232,25002,27002,18002,19002,19001.276.100
17. Feb. 20232,29002,30002,24002,30002,30001.553.200
16. Feb. 20232,32002,36002,28002,30002,30001.621.700
15. Feb. 20232,27002,36002,26002,35002,35001.813.100
14. Feb. 20232,25002,30002,22002,30002,30001.872.100
13. Feb. 20232,25002,30002,24002,29002,29001.714.500
10. Feb. 20232,31002,32002,24002,27002,27001.967.600
09. Feb. 20232,39002,40002,28002,33002,33002.572.200
08. Feb. 20232,43002,47002,38002,39002,39001.508.900
07. Feb. 20232,43002,45002,38002,45002,45001.530.500
06. Feb. 20232,48002,51002,42002,43002,43001.048.100
03. Feb. 20232,53002,57002,49002,49002,49001.531.100
02. Feb. 20232,51002,61002,50002,58002,58002.796.500
01. Feb. 20232,50002,54502,45002,51002,51002.248.100
31. Jan. 20232,44002,53002,44002,52002,52001.876.500
30. Jan. 20232,46002,51002,42002,44002,44001.677.600
27. Jan. 20232,43002,50002,41002,49002,49001.754.700
26. Jan. 20232,46002,51002,41002,43002,43001.825.000
25. Jan. 20232,43002,47002,39002,45002,45001.633.200
24. Jan. 20232,51002,52002,44002,45002,45001.119.800
23. Jan. 20232,50002,54002,49002,52002,52001.336.200
20. Jan. 20232,41002,50002,39002,50002,50001.821.400
19. Jan. 20232,45002,48002,40002,42002,42001.554.300
18. Jan. 20232,50002,56002,46002,47002,47001.839.000
17. Jan. 20232,54002,57002,46002,51002,51001.348.600
13. Jan. 20232,51002,55002,49402,54002,5400880.900
12. Jan. 20232,49002,57002,43002,56002,56001.497.700
11. Jan. 20232,46002,52002,44102,51002,51001.652.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...