Deutsche Märkte schließen in 2 Stunden 37 Minuten

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,6000+0,0900 (+2,00%)
Börsenschluss: 04:00PM EST
4,5800 -0,02 (-0,43%)
Vorbörslich: 08:39AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20214,51004,73004,40004,60004,60002.149.800
07. Dez. 20214,38004,58504,36004,51004,51002.674.500
06. Dez. 20214,12004,38503,96004,32004,32002.676.000
03. Dez. 20214,40004,40004,12004,16004,16002.547.200
02. Dez. 20214,21004,45004,12004,40004,40003.453.500
01. Dez. 20214,60004,61004,21004,21004,21003.387.100
30. Nov. 20214,44004,57004,26004,53004,53003.161.300
29. Nov. 20214,69804,69804,38004,46004,46003.633.100
26. Nov. 20214,56004,74004,56004,67004,67001.947.200
24. Nov. 20214,67004,91004,57004,81004,81002.379.600
23. Nov. 20214,70004,87004,56004,68004,68003.054.100
22. Nov. 20214,92004,92004,64004,69004,69003.923.800
19. Nov. 20215,08505,13004,87004,93004,93003.292.800
18. Nov. 20215,49005,49004,86004,89004,89007.324.400
17. Nov. 20215,77005,85005,52005,55005,55002.961.800
16. Nov. 20215,90405,93005,61005,81005,81003.636.100
15. Nov. 20216,29006,43905,92005,94005,94007.380.000
12. Nov. 20215,81006,27005,73006,26006,26008.380.300
11. Nov. 20215,45005,84005,44005,68005,68004.262.200
10. Nov. 20215,54005,76005,43005,47005,47006.058.800
09. Nov. 20216,24006,28005,52005,70005,700014.509.400
08. Nov. 20215,68006,79005,64006,71006,710014.574.600
05. Nov. 20215,39005,39005,11005,34005,34004.855.900
04. Nov. 20215,56005,62005,39005,41005,41002.450.000
03. Nov. 20215,31005,66005,30005,52005,52002.238.700
02. Nov. 20215,41005,42005,23005,36005,36002.195.000
01. Nov. 20215,20005,48805,15505,42005,42003.043.200
29. Okt. 20215,27005,35005,19005,19005,19002.372.600
28. Okt. 20215,32005,35005,21005,28005,28002.105.200
27. Okt. 20215,47005,54005,29005,29005,29001.931.900
26. Okt. 20215,59305,64005,44505,48005,48001.841.900
25. Okt. 20215,62005,64005,49505,56005,56002.023.100
22. Okt. 20215,95005,95005,60005,65005,65002.002.600
21. Okt. 20215,78006,05005,77005,95005,95003.423.400
20. Okt. 20215,84005,91005,63505,80005,80003.121.800
19. Okt. 20215,37005,83005,34005,81005,81004.679.000
18. Okt. 20215,44005,51005,35005,36005,36001.780.900
15. Okt. 20215,55005,58005,44005,48005,48001.740.800
14. Okt. 20215,53505,72005,47505,53005,53002.475.300
13. Okt. 20215,42005,50005,37005,44005,44001.680.500
12. Okt. 20215,42005,48005,36005,39005,39001.142.600
11. Okt. 20215,47005,50005,37005,37005,37001.314.700
08. Okt. 20215,60005,66805,46005,48005,48001.233.000
07. Okt. 20215,50005,70005,41005,58005,58001.928.600
06. Okt. 20215,49005,55005,42005,47005,47001.899.300
05. Okt. 20215,50005,67005,45005,48005,48001.885.900
04. Okt. 20215,60005,61005,48005,49005,49001.896.300
01. Okt. 20215,70005,70005,51605,64005,64001.427.700
30. Sept. 20215,61005,74005,54005,66005,66001.619.900
29. Sept. 20215,69005,71005,58005,60005,60001.419.000
28. Sept. 20215,82005,91005,65005,65005,65002.009.100
27. Sept. 20215,68005,94005,65005,89005,89002.238.100
24. Sept. 20215,95005,97005,68005,70005,70002.225.300
23. Sept. 20216,02006,17006,00006,00006,00001.849.200
22. Sept. 20215,74006,04005,73005,90005,90002.165.900
21. Sept. 20215,74005,82005,63005,67005,67001.843.600
20. Sept. 20215,72005,76005,59005,72005,72002.229.200
17. Sept. 20215,88005,98005,78505,97505,97501.968.200
16. Sept. 20215,91005,98005,87005,93005,9300954.900
15. Sept. 20215,85006,03005,82505,91005,91001.376.900
14. Sept. 20216,06006,09505,80005,83005,83002.427.100
13. Sept. 20216,19006,21006,01006,05006,05001.470.200
10. Sept. 20216,24006,25006,12006,13006,13001.498.100
09. Sept. 20216,16006,28006,06506,21006,21001.656.700
08. Sept. 20216,36006,36006,14006,16006,16001.950.900
07. Sept. 20216,50006,58706,36006,37006,37001.150.000
03. Sept. 20216,61006,68006,44006,50006,50001.372.300
02. Sept. 20216,47006,71006,45006,60006,60001.492.500
01. Sept. 20216,62006,72106,44406,47006,47001.610.800
31. Aug. 20216,38006,70006,38006,61006,61001.741.300
30. Aug. 20216,51006,51006,35006,41006,41001.294.500
27. Aug. 20216,40006,54006,37006,48006,48001.110.000
26. Aug. 20216,53006,60006,35006,41006,41001.266.700
25. Aug. 20216,58006,62006,44106,51006,51001.154.900
24. Aug. 20216,42006,60006,34006,59006,59001.519.300
23. Aug. 20216,21006,44006,21006,38006,38001.219.200
20. Aug. 20216,15006,33006,13006,17006,17001.249.500
19. Aug. 20216,45006,49006,14006,16006,16001.987.300
18. Aug. 20216,39006,72006,25006,40006,40001.812.300
17. Aug. 20216,35006,55006,31006,37006,37001.303.900
16. Aug. 20216,38006,56006,30006,42006,42002.149.500
13. Aug. 20216,65006,66006,41006,47006,47004.230.000
12. Aug. 20216,95006,95006,57006,64006,64003.011.500
11. Aug. 20217,21007,22006,86006,92006,92002.661.300
10. Aug. 20217,17007,33007,06007,24007,24001.778.600
09. Aug. 20217,22007,28007,04007,22007,22002.052.000
06. Aug. 20217,40007,48007,08007,31007,31001.520.600
05. Aug. 20217,13007,56007,07107,41007,41001.795.600
04. Aug. 20217,29007,41507,10007,11007,11001.384.200
03. Aug. 20217,35007,40007,27007,39007,3900901.300
02. Aug. 20217,39007,60507,32007,33007,3300967.900
30. Juli 20217,50007,60007,36007,37007,3700849.700
29. Juli 20217,74007,76007,46007,56007,56001.248.600
28. Juli 20217,25007,69007,18007,64007,64002.528.400
27. Juli 20217,25007,28507,02007,13007,13001.351.200
26. Juli 20217,10007,38007,05007,29007,29001.326.600
23. Juli 20217,24007,24707,04507,15007,1500871.400
22. Juli 20217,48007,50007,20507,23007,2300893.200
21. Juli 20217,34007,49007,28007,43007,4300923.500
20. Juli 20217,19007,36007,00007,33007,33001.035.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...