Deutsche Märkte geschlossen

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,8200-0,1100 (-3,75%)
Börsenschluss: 04:00PM EDT
2,8600 +0,04 (+1,42%)
Nachbörse: 07:59PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20222,91002,93502,81002,82002,82001.492.300
29. Sept. 20223,01003,04002,91002,93002,93001.299.700
28. Sept. 20222,91003,10002,89003,09003,09001.625.800
27. Sept. 20222,87002,95002,84002,90002,90002.060.700
26. Sept. 20222,83002,99002,83002,83002,83001.161.700
23. Sept. 20222,83002,88002,76002,86002,86001.408.500
22. Sept. 20222,97003,00002,85002,86002,86002.019.200
21. Sept. 20223,02003,08002,96502,99002,9900960.400
20. Sept. 20223,04003,06002,97003,01003,0100844.400
19. Sept. 20223,01003,08002,98003,06003,0600697.000
16. Sept. 20223,12003,13003,01003,05003,05001.206.000
15. Sept. 20223,06003,23903,06003,19003,1900949.800
14. Sept. 20223,09003,12003,02003,11003,1100702.400
13. Sept. 20223,13003,19003,09003,09003,09001.365.700
12. Sept. 20223,18003,28003,17503,27003,27001.604.500
09. Sept. 20223,09003,25003,07003,18003,18001.932.200
08. Sept. 20222,91003,09002,90003,06003,06001.205.800
07. Sept. 20222,86002,96502,84002,96002,96001.082.600
06. Sept. 20222,90002,97002,85002,89002,89001.653.000
02. Sept. 20223,00003,01002,93002,97002,97001.438.100
01. Sept. 20223,02003,04002,88002,96002,96001.580.200
31. Aug. 20223,00003,08002,94003,05003,05001.784.800
30. Aug. 20223,21003,21002,97002,97002,97001.667.500
29. Aug. 20223,07003,22003,06503,16003,16001.141.600
26. Aug. 20223,29003,32303,10003,13003,13001.653.900
25. Aug. 20223,16003,35203,13003,33003,33002.583.900
24. Aug. 20222,94003,10502,91003,10003,10001.906.900
23. Aug. 20222,92002,96002,90002,92002,92001.337.100
22. Aug. 20222,92002,95002,87002,92002,92001.807.400
19. Aug. 20223,06003,06002,93502,94002,94002.432.900
18. Aug. 20223,18003,18003,05003,08003,08001.330.000
17. Aug. 20223,37003,44003,19003,19003,19003.242.400
16. Aug. 20223,37003,48003,29003,41003,41001.891.400
15. Aug. 20223,15003,40003,14003,40003,40002.935.200
12. Aug. 20223,11003,19003,02003,17003,17001.876.500
11. Aug. 20223,07003,22503,04003,05003,05002.645.900
10. Aug. 20223,14003,15002,98003,03003,03003.588.100
09. Aug. 20223,34003,36003,07003,09003,09003.674.000
08. Aug. 20223,43003,60003,42003,58003,58002.688.400
05. Aug. 20223,34003,43003,28003,41003,41001.047.700
04. Aug. 20223,43003,49003,34003,42003,42001.702.600
03. Aug. 20223,32003,45503,29003,42003,42001.781.700
02. Aug. 20223,16003,35503,16003,31003,31002.512.500
01. Aug. 20223,16003,24003,07003,18003,18001.673.400
29. Juli 20223,08003,18003,02003,15003,15001.600.900
28. Juli 20222,99003,13002,96003,11003,11002.300.500
27. Juli 20222,99002,99002,88202,97002,97001.707.800
26. Juli 20223,02003,03002,92002,93002,93001.588.500
25. Juli 20223,04003,10502,88903,05003,05002.131.000
22. Juli 20223,30003,30003,01003,04003,04002.151.900
21. Juli 20223,33003,37003,17103,27003,27003.548.400
20. Juli 20223,00003,33002,96003,31003,31006.262.500
19. Juli 20223,04003,14502,92002,98002,98003.550.000
18. Juli 20222,96003,12002,91503,01003,01002.681.800
15. Juli 20223,13003,18002,90002,94002,94001.900.400
14. Juli 20222,95003,14002,84003,12003,12003.728.700
13. Juli 20222,94003,04002,90502,99002,9900828.400
12. Juli 20222,98003,01002,91502,99002,99001.072.700
11. Juli 20223,09003,18002,95502,96002,96001.238.800
08. Juli 20223,09003,26803,04003,13003,13001.627.000
07. Juli 20223,05003,12002,97003,11003,11001.789.700
06. Juli 20222,95003,06002,94003,01003,01001.773.500
05. Juli 20222,82002,97502,77002,97002,97001.709.200
01. Juli 20222,80002,89502,79002,86002,8600738.400
30. Juni 20222,85002,86002,74002,82002,82001.525.200
29. Juni 20223,03003,05002,87002,88002,8800985.000
28. Juni 20223,08003,13503,01003,04003,04001.263.600
27. Juni 20223,11003,12202,99503,09003,09001.364.200
24. Juni 20222,99003,15002,96003,11003,11001.997.000
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 20222,93002,93502,85002,91002,91001.791.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...