Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.605,07 -88,76 (-0,22%)
Cronos Group Inc. (CRON)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 2,0500 | 2,1100 | 2,0400 | 2,1000 | 2,1000 | 1.050.500 |
| 07. Dez. 2023 | 2,0700 | 2,1100 | 2,0200 | 2,0800 | 2,0800 | 1.198.300 |
| 06. Dez. 2023 | 2,0800 | 2,1300 | 2,0600 | 2,0700 | 2,0700 | 1.352.100 |
| 05. Dez. 2023 | 2,2000 | 2,2450 | 2,0700 | 2,0700 | 2,0700 | 1.644.400 |
| 04. Dez. 2023 | 2,0400 | 2,2000 | 2,0200 | 2,1900 | 2,1900 | 4.071.000 |
| 01. Dez. 2023 | 2,0300 | 2,1000 | 2,0100 | 2,1000 | 2,1000 | 1.747.300 |
| 30. Nov. 2023 | 1,9500 | 2,0300 | 1,9000 | 2,0200 | 2,0200 | 2.344.300 |
| 29. Nov. 2023 | 1,9600 | 2,0000 | 1,9500 | 1,9600 | 1,9600 | 1.092.400 |
| 28. Nov. 2023 | 1,9400 | 1,9700 | 1,9050 | 1,9500 | 1,9500 | 1.260.900 |
| 27. Nov. 2023 | 2,0600 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 786.300 |
| 24. Nov. 2023 | 2,0000 | 2,0700 | 1,9950 | 2,0500 | 2,0500 | 515.600 |
| 22. Nov. 2023 | 2,0200 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 1.141.300 |
| 21. Nov. 2023 | 2,0700 | 2,0800 | 2,0100 | 2,0300 | 2,0300 | 926.900 |
| 20. Nov. 2023 | 1,9700 | 2,0900 | 1,9500 | 2,0900 | 2,0900 | 2.278.700 |
| 17. Nov. 2023 | 1,8700 | 1,9900 | 1,8700 | 1,9600 | 1,9600 | 2.505.600 |
| 16. Nov. 2023 | 1,9600 | 1,9900 | 1,8550 | 1,8700 | 1,8700 | 3.238.400 |
| 15. Nov. 2023 | 1,9900 | 2,1200 | 1,9500 | 1,9500 | 1,9500 | 3.478.800 |
| 14. Nov. 2023 | 2,0200 | 2,0600 | 1,9650 | 2,0000 | 2,0000 | 2.783.500 |
| 13. Nov. 2023 | 2,0500 | 2,0500 | 1,9400 | 2,0100 | 2,0100 | 2.643.700 |
| 10. Nov. 2023 | 1,9700 | 2,1000 | 1,9210 | 2,0600 | 2,0600 | 2.037.100 |
| 09. Nov. 2023 | 2,0300 | 2,0600 | 1,9700 | 1,9700 | 1,9700 | 1.901.500 |
| 08. Nov. 2023 | 1,9400 | 2,0700 | 1,8800 | 2,0000 | 2,0000 | 2.285.300 |
| 07. Nov. 2023 | 1,8900 | 1,9300 | 1,8610 | 1,8900 | 1,8900 | 1.386.300 |
| 06. Nov. 2023 | 1,8700 | 1,9400 | 1,8300 | 1,9000 | 1,9000 | 2.446.200 |
| 03. Nov. 2023 | 1,8300 | 1,9000 | 1,8300 | 1,8600 | 1,8600 | 1.798.300 |
| 02. Nov. 2023 | 1,7600 | 1,8500 | 1,7600 | 1,8300 | 1,8300 | 1.077.400 |
| 01. Nov. 2023 | 1,8300 | 1,8300 | 1,7200 | 1,7400 | 1,7400 | 795.400 |
| 31. Okt. 2023 | 1,7500 | 1,8210 | 1,7500 | 1,8100 | 1,8100 | 1.261.100 |
| 30. Okt. 2023 | 1,7600 | 1,7900 | 1,7300 | 1,7700 | 1,7700 | 869.000 |
| 27. Okt. 2023 | 1,7500 | 1,7600 | 1,7100 | 1,7200 | 1,7200 | 1.535.700 |
| 26. Okt. 2023 | 1,7700 | 1,7870 | 1,7200 | 1,7300 | 1,7300 | 1.422.600 |
| 25. Okt. 2023 | 1,8400 | 1,8460 | 1,7800 | 1,7800 | 1,7800 | 1.068.500 |
| 24. Okt. 2023 | 1,7500 | 1,8710 | 1,7500 | 1,8600 | 1,8600 | 1.887.400 |
| 23. Okt. 2023 | 1,7200 | 1,7800 | 1,7000 | 1,7500 | 1,7500 | 1.558.800 |
| 20. Okt. 2023 | 1,7500 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 1.124.600 |
| 19. Okt. 2023 | 1,7900 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 1.529.900 |
| 18. Okt. 2023 | 1,8800 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | 1.336.900 |
| 17. Okt. 2023 | 1,8700 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | 1.100.300 |
| 16. Okt. 2023 | 1,8800 | 1,9000 | 1,8500 | 1,8800 | 1,8800 | 782.900 |
| 13. Okt. 2023 | 1,8600 | 1,9000 | 1,8500 | 1,8900 | 1,8900 | 1.163.600 |
| 12. Okt. 2023 | 1,9400 | 1,9400 | 1,8700 | 1,8700 | 1,8700 | 1.286.400 |
| 11. Okt. 2023 | 2,0300 | 2,0300 | 1,9300 | 1,9400 | 1,9400 | 1.296.000 |
| 10. Okt. 2023 | 1,9700 | 2,0600 | 1,9700 | 2,0000 | 2,0000 | 1.230.000 |
| 09. Okt. 2023 | 1,9700 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 1.288.000 |
| 06. Okt. 2023 | 1,9400 | 2,0500 | 1,9400 | 1,9900 | 1,9900 | 1.572.800 |
| 05. Okt. 2023 | 2,0000 | 2,0500 | 1,9800 | 2,0000 | 2,0000 | 1.502.700 |
| 04. Okt. 2023 | 1,9400 | 2,0350 | 1,9000 | 2,0000 | 2,0000 | 1.891.200 |
| 03. Okt. 2023 | 1,9300 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 1.925.200 |
| 02. Okt. 2023 | 2,0000 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 1.133.100 |
| 29. Sept. 2023 | 2,0300 | 2,0550 | 1,9820 | 2,0000 | 2,0000 | 3.123.600 |
| 28. Sept. 2023 | 2,0600 | 2,0780 | 1,9900 | 2,0200 | 2,0200 | 2.437.700 |
| 27. Sept. 2023 | 2,0700 | 2,2200 | 2,0300 | 2,0700 | 2,0700 | 3.328.600 |
| 26. Sept. 2023 | 2,1800 | 2,2290 | 2,0900 | 2,1100 | 2,1100 | 2.230.100 |
| 25. Sept. 2023 | 2,0600 | 2,2000 | 2,0400 | 2,1800 | 2,1800 | 3.079.800 |
| 22. Sept. 2023 | 2,1200 | 2,1450 | 2,0700 | 2,0800 | 2,0800 | 2.117.200 |
| 21. Sept. 2023 | 2,1600 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 2.583.900 |
| 20. Sept. 2023 | 2,2100 | 2,2900 | 2,1800 | 2,1800 | 2,1800 | 2.518.600 |
| 19. Sept. 2023 | 2,2500 | 2,3150 | 2,2000 | 2,2100 | 2,2100 | 2.641.300 |
| 18. Sept. 2023 | 2,3200 | 2,4050 | 2,2500 | 2,2500 | 2,2500 | 3.188.200 |
| 15. Sept. 2023 | 2,5850 | 2,6400 | 2,3500 | 2,3900 | 2,3900 | 6.000.300 |
| 14. Sept. 2023 | 2,4400 | 2,5200 | 2,4000 | 2,4700 | 2,4700 | 4.703.300 |
| 13. Sept. 2023 | 2,2600 | 2,5850 | 2,2300 | 2,4400 | 2,4400 | 8.777.600 |
| 12. Sept. 2023 | 2,3900 | 2,4600 | 2,2200 | 2,2500 | 2,2500 | 6.386.300 |
| 11. Sept. 2023 | 2,2500 | 2,4300 | 2,2100 | 2,4000 | 2,4000 | 8.643.600 |
| 08. Sept. 2023 | 2,0800 | 2,2400 | 2,0300 | 2,2000 | 2,2000 | 5.682.800 |
| 07. Sept. 2023 | 1,9900 | 2,1100 | 1,9300 | 2,0800 | 2,0800 | 2.393.000 |
| 06. Sept. 2023 | 2,0800 | 2,1100 | 1,9500 | 2,0000 | 2,0000 | 2.707.800 |
| 05. Sept. 2023 | 1,9700 | 2,1400 | 1,9300 | 2,0600 | 2,0600 | 5.107.600 |
| 01. Sept. 2023 | 2,0900 | 2,1200 | 1,9550 | 1,9700 | 1,9700 | 3.138.800 |
| 31. Aug. 2023 | 1,9000 | 2,0950 | 1,8700 | 2,0500 | 2,0500 | 7.877.800 |
| 30. Aug. 2023 | 1,7300 | 1,9500 | 1,7000 | 1,8700 | 1,8700 | 5.832.000 |
| 29. Aug. 2023 | 1,7000 | 1,7700 | 1,6950 | 1,7400 | 1,7400 | 856.800 |
| 28. Aug. 2023 | 1,6900 | 1,7250 | 1,6800 | 1,7100 | 1,7100 | 830.700 |
| 25. Aug. 2023 | 1,7100 | 1,7190 | 1,6700 | 1,6900 | 1,6900 | 942.000 |
| 24. Aug. 2023 | 1,7500 | 1,7600 | 1,6900 | 1,7000 | 1,7000 | 1.694.000 |
| 23. Aug. 2023 | 1,7500 | 1,7850 | 1,7300 | 1,7700 | 1,7700 | 1.073.600 |
| 22. Aug. 2023 | 1,7900 | 1,8500 | 1,7600 | 1,7600 | 1,7600 | 1.258.800 |
| 21. Aug. 2023 | 1,8400 | 1,8800 | 1,7900 | 1,7900 | 1,7900 | 1.350.900 |
| 18. Aug. 2023 | 1,8800 | 1,9500 | 1,8400 | 1,8600 | 1,8600 | 2.926.300 |
| 17. Aug. 2023 | 1,8000 | 1,9500 | 1,7900 | 1,9000 | 1,9000 | 4.751.800 |
| 16. Aug. 2023 | 1,6900 | 1,8100 | 1,6500 | 1,8000 | 1,8000 | 2.830.800 |
| 15. Aug. 2023 | 1,7100 | 1,7300 | 1,6400 | 1,6800 | 1,6800 | 1.791.300 |
| 14. Aug. 2023 | 1,7300 | 1,7400 | 1,6900 | 1,7300 | 1,7300 | 1.515.700 |
| 11. Aug. 2023 | 1,7200 | 1,7500 | 1,7200 | 1,7300 | 1,7300 | 861.200 |
| 10. Aug. 2023 | 1,7700 | 1,7800 | 1,7200 | 1,7500 | 1,7500 | 1.232.600 |
| 09. Aug. 2023 | 1,7500 | 1,8200 | 1,7350 | 1,7600 | 1,7600 | 1.133.700 |
| 08. Aug. 2023 | 1,7600 | 1,7900 | 1,6400 | 1,7500 | 1,7500 | 2.736.100 |
| 07. Aug. 2023 | 1,8500 | 1,8500 | 1,7900 | 1,8300 | 1,8300 | 998.100 |
| 04. Aug. 2023 | 1,8900 | 1,9100 | 1,8500 | 1,8500 | 1,8500 | 797.100 |
| 03. Aug. 2023 | 1,8400 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 1.615.900 |
| 02. Aug. 2023 | 1,8800 | 1,9000 | 1,8300 | 1,8400 | 1,8400 | 1.206.200 |
| 01. Aug. 2023 | 1,9400 | 1,9400 | 1,8600 | 1,9100 | 1,9100 | 1.477.300 |
| 31. Juli 2023 | 1,8800 | 1,9500 | 1,8600 | 1,9400 | 1,9400 | 2.752.700 |
| 28. Juli 2023 | 1,7600 | 1,8600 | 1,7600 | 1,8400 | 1,8400 | 1.516.600 |
| 27. Juli 2023 | 1,8200 | 1,8300 | 1,7700 | 1,7800 | 1,7800 | 1.978.000 |
| 26. Juli 2023 | 1,8400 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | 1.687.800 |
| 25. Juli 2023 | 1,8300 | 1,8310 | 1,8000 | 1,8000 | 1,8000 | 752.100 |
| 24. Juli 2023 | 1,8300 | 1,8700 | 1,8100 | 1,8500 | 1,8500 | 916.600 |
| 21. Juli 2023 | 1,8600 | 1,8800 | 1,8300 | 1,8500 | 1,8500 | 1.035.500 |
| 20. Juli 2023 | 1,9100 | 1,9100 | 1,8400 | 1,8700 | 1,8700 | 888.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
