Cronos Group Inc CRON
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,30-0,08 (-2,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,30 | -2,37 % | $3,37 | $3,38 | $3,25 | 1,82M |
| 2026-09-29 | $3,38 | -0,88 % | $3,42 | $3,43 | $3,37 | 762,00K |
| 2026-09-28 | $3,41 | +2,10 % | $3,31 | $3,45 | $3,29 | 1,13M |
| 2026-09-25 | $3,34 | +0,60 % | $3,32 | $3,35 | $3,25 | 876,50K |
| 2026-09-24 | $3,32 | -2,35 % | $3,40 | $3,42 | $3,32 | 721,20K |
| 2026-09-23 | $3,40 | -0,87 % | $3,45 | $3,45 | $3,38 | 512,80K |
| 2026-09-22 | $3,43 | +3,00 % | $3,34 | $3,46 | $3,34 | 766,80K |
| 2026-09-21 | $3,33 | -0,60 % | $3,35 | $3,39 | $3,31 | 472,00K |
| 2026-09-18 | $3,35 | -0,59 % | $3,38 | $3,40 | $3,34 | 1,07M |
| 2026-09-17 | $3,37 | +2,43 % | $3,33 | $3,41 | $3,31 | 748,00K |
| 2026-09-16 | $3,29 | +2,81 % | $3,22 | $3,37 | $3,22 | 1,05M |
| 2026-09-15 | $3,20 | -1,08 % | $3,22 | $3,22 | $3,16 | 591,40K |
| 2026-09-14 | $3,23 | +3,03 % | $3,10 | $3,24 | $3,09 | 913,00K |
| 2026-09-11 | $3,14 | -0,63 % | $3,18 | $3,18 | $3,11 | 709,80K |
| 2026-09-10 | $3,16 | +0,16 % | $3,12 | $3,19 | $3,12 | 584,70K |
| 2026-09-09 | $3,15 | -0,94 % | $3,18 | $3,19 | $3,13 | 601,30K |
| 2026-09-08 | $3,18 | -2,30 % | $3,24 | $3,26 | $3,17 | 929,60K |
| 2026-09-04 | $3,26 | 0,00 % | $3,22 | $3,27 | $3,21 | 493,70K |
| 2026-09-03 | $3,26 | +0,62 % | $3,28 | $3,29 | $3,21 | 1,18M |
| 2026-09-02 | $3,24 | -4,14 % | $3,36 | $3,40 | $3,23 | 855,00K |
| 2026-09-01 | $3,38 | +0,30 % | $3,34 | $3,42 | $3,33 | 1,12M |
| 2026-08-31 | $3,37 | -0,30 % | $3,36 | $3,39 | $3,32 | 1,07M |
| 2026-08-28 | $3,38 | -0,29 % | $3,40 | $3,42 | $3,31 | 1,24M |
| 2026-08-27 | $3,39 | -4,51 % | $3,55 | $3,61 | $3,38 | 2,29M |
| 2026-08-26 | $3,55 | +1,14 % | $3,49 | $3,58 | $3,48 | 1,42M |
| 2026-08-25 | $3,51 | +2,93 % | $3,47 | $3,56 | $3,40 | 2,46M |
| 2026-08-24 | $3,41 | +3,02 % | $3,31 | $3,45 | $3,27 | 2,21M |
| 2026-08-21 | $3,31 | +2,80 % | $3,23 | $3,32 | $3,22 | 1,31M |
| 2026-08-20 | $3,22 | -2,13 % | $3,28 | $3,30 | $3,21 | 998,10K |
| 2026-08-19 | $3,29 | +2,49 % | $3,21 | $3,30 | $3,21 | 1,38M |
| 2026-08-18 | $3,21 | +1,90 % | $3,14 | $3,24 | $3,13 | 1,05M |
| 2026-08-17 | $3,15 | +0,32 % | $3,14 | $3,18 | $3,12 | 1,33M |
| 2026-08-14 | $3,14 | -0,63 % | $3,15 | $3,16 | $3,05 | 1,03M |
| 2026-08-13 | $3,16 | -0,32 % | $3,17 | $3,31 | $3,15 | 1,51M |
| 2026-08-12 | $3,17 | +2,92 % | $3,06 | $3,17 | $3,04 | 2,05M |
| 2026-08-11 | $3,08 | +2,67 % | $3,04 | $3,09 | $3,01 | 1,21M |
| 2026-08-10 | $3,00 | -3,23 % | $3,08 | $3,11 | $2,99 | 1,66M |
| 2026-08-07 | $3,10 | +0,98 % | $3,13 | $3,17 | $3,07 | 2,09M |
| 2026-08-06 | $3,07 | +12,87 % | $3,02 | $3,12 | $2,90 | 5,70M |
| 2026-08-05 | $2,72 | -3,20 % | $2,81 | $2,81 | $2,68 | 1,72M |
| 2026-08-04 | $2,81 | -0,71 % | $2,84 | $2,87 | $2,79 | 1,40M |
| 2026-08-03 | $2,83 | 0,00 % | $2,84 | $2,89 | $2,82 | 901,70K |
| 2026-07-31 | $2,83 | -2,08 % | $2,89 | $2,90 | $2,81 | 728,30K |
| 2026-07-30 | $2,89 | +1,05 % | $2,87 | $2,91 | $2,86 | 822,00K |
| 2026-07-29 | $2,86 | +0,35 % | $2,85 | $2,88 | $2,83 | 1,06M |
| 2026-07-28 | $2,85 | -0,35 % | $2,85 | $2,87 | $2,83 | 828,00K |
| 2026-07-27 | $2,86 | +1,78 % | $2,82 | $2,88 | $2,76 | 1,06M |
| 2026-07-24 | $2,81 | +2,55 % | $2,75 | $2,84 | $2,74 | 1,22M |
| 2026-07-23 | $2,74 | -1,44 % | $2,78 | $2,81 | $2,70 | 947,90K |
| 2026-07-22 | $2,78 | -0,71 % | $2,80 | $2,85 | $2,77 | 890,60K |
| 2026-07-21 | $2,80 | 0,00 % | $2,79 | $2,82 | $2,78 | 784,70K |
| 2026-07-20 | $2,80 | +0,36 % | $2,80 | $2,81 | $2,75 | 584,60K |
| 2026-07-17 | $2,79 | +1,45 % | $2,73 | $2,80 | $2,72 | 745,90K |
| 2026-07-16 | $2,75 | +0,36 % | $2,74 | $2,82 | $2,74 | 834,50K |
| 2026-07-15 | $2,74 | -0,36 % | $2,76 | $2,80 | $2,74 | 656,90K |
| 2026-07-14 | $2,75 | 0,00 % | $2,76 | $2,78 | $2,73 | 550,50K |
| 2026-07-13 | $2,75 | 0,00 % | $2,74 | $2,79 | $2,73 | 568,20K |
| 2026-07-10 | $2,75 | -1,08 % | $2,78 | $2,78 | $2,74 | 374,10K |
| 2026-07-09 | $2,78 | +1,09 % | $2,74 | $2,79 | $2,71 | 1,04M |
| 2026-07-08 | $2,75 | 0,00 % | $2,74 | $2,76 | $2,72 | 604,30K |
| 2026-07-07 | $2,75 | -0,36 % | $2,75 | $2,78 | $2,72 | 736,30K |
| 2026-07-06 | $2,76 | -3,50 % | $2,85 | $2,88 | $2,75 | 815,80K |
| 2026-07-02 | $2,86 | 0,00 % | $2,87 | $2,94 | $2,84 | 1,08M |
| 2026-07-01 | $2,86 | +2,88 % | $2,78 | $2,90 | $2,78 | 1,45M |
| 2026-06-30 | $2,78 | -2,46 % | $2,86 | $2,87 | $2,77 | 1,33M |
| 2026-06-29 | $2,85 | +1,42 % | $2,82 | $2,86 | $2,77 | 904,10K |
| 2026-06-26 | $2,81 | +2,93 % | $2,73 | $2,83 | $2,72 | 1,33M |
| 2026-06-25 | $2,73 | +0,74 % | $2,70 | $2,73 | $2,67 | 883,60K |
| 2026-06-24 | $2,71 | +0,74 % | $2,69 | $2,73 | $2,68 | 1,05M |
| 2026-06-23 | $2,69 | +1,51 % | $2,63 | $2,71 | $2,62 | 743,80K |
| 2026-06-22 | $2,65 | -2,21 % | $2,69 | $2,72 | $2,65 | 784,40K |
| 2026-06-18 | $2,71 | +1,50 % | $2,70 | $2,72 | $2,63 | 1,22M |
| 2026-06-17 | $2,67 | +2,69 % | $2,60 | $2,70 | $2,60 | 727,90K |
| 2026-06-16 | $2,60 | -1,14 % | $2,63 | $2,64 | $2,57 | 938,80K |
| 2026-06-15 | $2,63 | -1,87 % | $2,68 | $2,72 | $2,61 | 1,08M |
| 2026-06-12 | $2,68 | -2,55 % | $2,75 | $2,77 | $2,68 | 883,90K |
| 2026-06-11 | $2,75 | +0,36 % | $2,75 | $2,78 | $2,71 | 886,00K |
| 2026-06-10 | $2,74 | -1,79 % | $2,79 | $2,84 | $2,74 | 759,80K |
| 2026-06-09 | $2,79 | +0,72 % | $2,79 | $2,85 | $2,76 | 1,77M |
| 2026-06-08 | $2,77 | +1,09 % | $2,75 | $2,81 | $2,75 | 1,22M |
| 2026-06-05 | $2,74 | -2,14 % | $2,82 | $2,87 | $2,74 | 2,16M |
| 2026-06-04 | $2,80 | +3,32 % | $2,71 | $2,85 | $2,71 | 1,02M |
| 2026-06-03 | $2,71 | -0,73 % | $2,71 | $2,74 | $2,65 | 1,95M |
| 2026-06-02 | $2,73 | -3,19 % | $2,80 | $2,82 | $2,72 | 798,50K |
| 2026-06-01 | $2,82 | -0,70 % | $2,81 | $2,89 | $2,81 | 971,50K |
| 2026-05-29 | $2,84 | 0,00 % | $2,84 | $2,88 | $2,80 | 1,34M |
| 2026-05-28 | $2,84 | +4,41 % | $2,72 | $2,89 | $2,70 | 1,79M |
| 2026-05-27 | $2,72 | -0,37 % | $2,72 | $2,76 | $2,70 | 731,60K |
| 2026-05-26 | $2,73 | -0,36 % | $2,74 | $2,78 | $2,72 | 1,10M |
| 2026-05-22 | $2,74 | +0,37 % | $2,73 | $2,75 | $2,70 | 766,80K |