Deutsche Märkte geschlossen

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,1000+0,0200 (+0,96%)
Börsenschluss: 04:00PM EST
2,1100 +0,01 (+0,48%)
Nachbörse: 07:58PM EST
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20232,05002,11002,04002,10002,10001.050.500
07. Dez. 20232,07002,11002,02002,08002,08001.198.300
06. Dez. 20232,08002,13002,06002,07002,07001.352.100
05. Dez. 20232,20002,24502,07002,07002,07001.644.400
04. Dez. 20232,04002,20002,02002,19002,19004.071.000
01. Dez. 20232,03002,10002,01002,10002,10001.747.300
30. Nov. 20231,95002,03001,90002,02002,02002.344.300
29. Nov. 20231,96002,00001,95001,96001,96001.092.400
28. Nov. 20231,94001,97001,90501,95001,95001.260.900
27. Nov. 20232,06002,06001,95001,95001,9500786.300
24. Nov. 20232,00002,07001,99502,05002,0500515.600
22. Nov. 20232,02002,06002,00002,00002,00001.141.300
21. Nov. 20232,07002,08002,01002,03002,0300926.900
20. Nov. 20231,97002,09001,95002,09002,09002.278.700
17. Nov. 20231,87001,99001,87001,96001,96002.505.600
16. Nov. 20231,96001,99001,85501,87001,87003.238.400
15. Nov. 20231,99002,12001,95001,95001,95003.478.800
14. Nov. 20232,02002,06001,96502,00002,00002.783.500
13. Nov. 20232,05002,05001,94002,01002,01002.643.700
10. Nov. 20231,97002,10001,92102,06002,06002.037.100
09. Nov. 20232,03002,06001,97001,97001,97001.901.500
08. Nov. 20231,94002,07001,88002,00002,00002.285.300
07. Nov. 20231,89001,93001,86101,89001,89001.386.300
06. Nov. 20231,87001,94001,83001,90001,90002.446.200
03. Nov. 20231,83001,90001,83001,86001,86001.798.300
02. Nov. 20231,76001,85001,76001,83001,83001.077.400
01. Nov. 20231,83001,83001,72001,74001,7400795.400
31. Okt. 20231,75001,82101,75001,81001,81001.261.100
30. Okt. 20231,76001,79001,73001,77001,7700869.000
27. Okt. 20231,75001,76001,71001,72001,72001.535.700
26. Okt. 20231,77001,78701,72001,73001,73001.422.600
25. Okt. 20231,84001,84601,78001,78001,78001.068.500
24. Okt. 20231,75001,87101,75001,86001,86001.887.400
23. Okt. 20231,72001,78001,70001,75001,75001.558.800
20. Okt. 20231,75001,77001,72001,73001,73001.124.600
19. Okt. 20231,79001,80001,74001,75001,75001.529.900
18. Okt. 20231,88001,88001,80001,81001,81001.336.900
17. Okt. 20231,87001,92001,87001,89001,89001.100.300
16. Okt. 20231,88001,90001,85001,88001,8800782.900
13. Okt. 20231,86001,90001,85001,89001,89001.163.600
12. Okt. 20231,94001,94001,87001,87001,87001.286.400
11. Okt. 20232,03002,03001,93001,94001,94001.296.000
10. Okt. 20231,97002,06001,97002,00002,00001.230.000
09. Okt. 20231,97001,98001,90001,97001,97001.288.000
06. Okt. 20231,94002,05001,94001,99001,99001.572.800
05. Okt. 20232,00002,05001,98002,00002,00001.502.700
04. Okt. 20231,94002,03501,90002,00002,00001.891.200
03. Okt. 20231,93001,98001,90001,95001,95001.925.200
02. Okt. 20232,00002,04001,96001,96001,96001.133.100
29. Sept. 20232,03002,05501,98202,00002,00003.123.600
28. Sept. 20232,06002,07801,99002,02002,02002.437.700
27. Sept. 20232,07002,22002,03002,07002,07003.328.600
26. Sept. 20232,18002,22902,09002,11002,11002.230.100
25. Sept. 20232,06002,20002,04002,18002,18003.079.800
22. Sept. 20232,12002,14502,07002,08002,08002.117.200
21. Sept. 20232,16002,20002,11002,12002,12002.583.900
20. Sept. 20232,21002,29002,18002,18002,18002.518.600
19. Sept. 20232,25002,31502,20002,21002,21002.641.300
18. Sept. 20232,32002,40502,25002,25002,25003.188.200
15. Sept. 20232,58502,64002,35002,39002,39006.000.300
14. Sept. 20232,44002,52002,40002,47002,47004.703.300
13. Sept. 20232,26002,58502,23002,44002,44008.777.600
12. Sept. 20232,39002,46002,22002,25002,25006.386.300
11. Sept. 20232,25002,43002,21002,40002,40008.643.600
08. Sept. 20232,08002,24002,03002,20002,20005.682.800
07. Sept. 20231,99002,11001,93002,08002,08002.393.000
06. Sept. 20232,08002,11001,95002,00002,00002.707.800
05. Sept. 20231,97002,14001,93002,06002,06005.107.600
01. Sept. 20232,09002,12001,95501,97001,97003.138.800
31. Aug. 20231,90002,09501,87002,05002,05007.877.800
30. Aug. 20231,73001,95001,70001,87001,87005.832.000
29. Aug. 20231,70001,77001,69501,74001,7400856.800
28. Aug. 20231,69001,72501,68001,71001,7100830.700
25. Aug. 20231,71001,71901,67001,69001,6900942.000
24. Aug. 20231,75001,76001,69001,70001,70001.694.000
23. Aug. 20231,75001,78501,73001,77001,77001.073.600
22. Aug. 20231,79001,85001,76001,76001,76001.258.800
21. Aug. 20231,84001,88001,79001,79001,79001.350.900
18. Aug. 20231,88001,95001,84001,86001,86002.926.300
17. Aug. 20231,80001,95001,79001,90001,90004.751.800
16. Aug. 20231,69001,81001,65001,80001,80002.830.800
15. Aug. 20231,71001,73001,64001,68001,68001.791.300
14. Aug. 20231,73001,74001,69001,73001,73001.515.700
11. Aug. 20231,72001,75001,72001,73001,7300861.200
10. Aug. 20231,77001,78001,72001,75001,75001.232.600
09. Aug. 20231,75001,82001,73501,76001,76001.133.700
08. Aug. 20231,76001,79001,64001,75001,75002.736.100
07. Aug. 20231,85001,85001,79001,83001,8300998.100
04. Aug. 20231,89001,91001,85001,85001,8500797.100
03. Aug. 20231,84001,90001,81001,87001,87001.615.900
02. Aug. 20231,88001,90001,83001,84001,84001.206.200
01. Aug. 20231,94001,94001,86001,91001,91001.477.300
31. Juli 20231,88001,95001,86001,94001,94002.752.700
28. Juli 20231,76001,86001,76001,84001,84001.516.600
27. Juli 20231,82001,83001,77001,78001,78001.978.000
26. Juli 20231,84001,88001,80001,81001,81001.687.800
25. Juli 20231,83001,83101,80001,80001,8000752.100
24. Juli 20231,83001,87001,81001,85001,8500916.600
21. Juli 20231,86001,88001,83001,85001,85001.035.500
20. Juli 20231,91001,91001,84001,87001,8700888.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...