33,200€
2,79%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 32,00 | 33,40 | 32,00 | 33,10 | 2,48% | - |
| 18.04.2024 | 32,00 | 33,30 | 31,80 | 32,30 | 1,89% | - |
| 17.04.2024 | 31,80 | 32,80 | 31,50 | 31,70 | 0,63% | 160,00 |
| 16.04.2024 | 32,20 | 32,20 | 31,50 | 31,50 | -1,87% | - |
| 15.04.2024 | 32,50 | 32,70 | 31,90 | 32,10 | -0,62% | - |
| 12.04.2024 | 32,60 | 32,70 | 32,30 | 32,30 | -0,62% | - |
| 11.04.2024 | 32,80 | 33,10 | 32,50 | 32,50 | -1,22% | - |
| 10.04.2024 | 32,40 | 32,90 | 32,00 | 32,90 | 1,86% | - |
| 09.04.2024 | 32,30 | 32,90 | 32,20 | 32,30 | 0,00% | - |
| 08.04.2024 | 32,40 | 32,70 | 32,00 | 32,30 | 0,00% | 200,00 |
| 05.04.2024 | 32,30 | 32,70 | 32,20 | 32,30 | 0,00% | 700,00 |
| 04.04.2024 | 32,80 | 33,00 | 32,30 | 32,30 | -1,22% | - |
| 03.04.2024 | 32,60 | 33,30 | 32,40 | 32,70 | 0,00% | - |
| 02.04.2024 | 32,70 | 32,80 | 32,30 | 32,70 | 0,62% | - |
| 28.03.2024 | 32,30 | 32,80 | 32,20 | 32,50 | 0,31% | 90,00 |
| 27.03.2024 | 32,50 | 32,70 | 32,30 | 32,40 | 0,31% | - |
| 26.03.2024 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | 16,00 |
| 25.03.2024 | 32,30 | 32,70 | 32,10 | 32,30 | -0,62% | 20,00 |
| 22.03.2024 | 32,50 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 21.03.2024 | 32,50 | 32,90 | 32,30 | 32,50 | 0,62% | - |
| 20.03.2024 | 32,10 | 32,40 | 32,10 | 32,30 | 0,00% | 80,00 |
| 19.03.2024 | 32,50 | 32,70 | 32,10 | 32,30 | -0,62% | - |
| 18.03.2024 | 32,30 | 32,70 | 31,90 | 32,50 | 0,62% | - |
| 15.03.2024 | 32,30 | 32,70 | 31,80 | 32,30 | -0,62% | 217,00 |
| 14.03.2024 | 31,90 | 32,90 | 31,70 | 32,50 | 1,88% | 71,00 |
| 13.03.2024 | 31,70 | 31,90 | 30,80 | 31,90 | 0,63% | 448,00 |
| 12.03.2024 | 30,70 | 31,90 | 30,30 | 31,70 | 3,26% | - |
| 11.03.2024 | 30,50 | 31,10 | 30,00 | 30,70 | 0,66% | 100,00 |
| 08.03.2024 | 30,40 | 30,70 | 30,30 | 30,50 | 0,00% | 100,00 |
| 07.03.2024 | 30,30 | 30,70 | 30,10 | 30,50 | 0,00% | 33,00 |
| 06.03.2024 | 30,30 | 30,70 | 30,20 | 30,50 | 0,66% | - |
| 05.03.2024 | 30,40 | 30,50 | 29,90 | 30,30 | -0,66% | - |
| 04.03.2024 | 30,30 | 30,90 | 30,10 | 30,50 | 1,33% | 300,00 |
| 01.03.2024 | 30,10 | 30,50 | 29,70 | 30,10 | 0,67% | - |
| 29.02.2024 | 29,90 | 30,10 | 29,70 | 29,90 | 0,00% | 50,00 |
| 28.02.2024 | 30,50 | 30,50 | 29,90 | 29,90 | -1,32% | - |
| 27.02.2024 | 29,90 | 30,70 | 29,90 | 30,30 | 1,34% | 300,00 |
| 26.02.2024 | 30,10 | 30,30 | 29,50 | 29,90 | -0,66% | 34,00 |
| 23.02.2024 | 30,50 | 30,90 | 29,90 | 30,10 | -1,31% | - |
| 22.02.2024 | 29,50 | 31,90 | 28,90 | 30,50 | 4,81% | 2,00 |
| 21.02.2024 | 28,70 | 29,30 | 28,30 | 29,10 | 0,69% | - |
| 20.02.2024 | 29,10 | 29,70 | 28,50 | 28,90 | -0,69% | - |
| 19.02.2024 | 29,10 | 29,30 | 29,00 | 29,10 | 0,00% | 19,00 |
| 16.02.2024 | 29,50 | 29,50 | 29,10 | 29,10 | -0,68% | 149,00 |
| 15.02.2024 | 29,70 | 30,10 | 28,80 | 29,30 | -1,35% | 201,00 |
| 14.02.2024 | 29,50 | 29,90 | 28,90 | 29,70 | 0,68% | - |
| 13.02.2024 | 29,70 | 30,10 | 29,10 | 29,50 | -0,67% | 130,00 |
| 12.02.2024 | 29,70 | 30,10 | 29,30 | 29,70 | -0,67% | 45,00 |
| 09.02.2024 | 30,10 | 30,40 | 29,30 | 29,90 | 0,00% | 500,00 |
| 08.02.2024 | 28,70 | 30,10 | 28,50 | 29,90 | 4,91% | 150,00 |
| 07.02.2024 | 24,30 | 30,20 | 24,10 | 28,50 | 17,28% | 204,00 |
| 06.02.2024 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 05.02.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 02.02.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 01.02.2024 | 24,10 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 31.01.2024 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 30.01.2024 | 24,10 | 24,30 | 23,90 | 23,90 | 0,00% | 18,00 |
| 29.01.2024 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 26.01.2024 | 23,50 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 25.01.2024 | 23,30 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 24.01.2024 | 23,10 | 23,50 | 22,70 | 23,30 | 1,75% | - |
| 23.01.2024 | 22,70 | 23,30 | 22,60 | 22,90 | 0,88% | 350,00 |
| 22.01.2024 | 22,70 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 19.01.2024 | 22,50 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 18.01.2024 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 17.01.2024 | 22,10 | 22,30 | 22,00 | 22,30 | 0,00% | - |
| 16.01.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 15.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 12.01.2024 | 22,50 | 22,80 | 22,10 | 22,10 | -1,78% | 65,00 |
| 11.01.2024 | 22,30 | 22,70 | 21,90 | 22,50 | 0,90% | - |
| 10.01.2024 | 22,30 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 09.01.2024 | 22,10 | 22,30 | 21,90 | 22,10 | -0,90% | 199,00 |
| 08.01.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 05.01.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 04.01.2024 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | 100,00 |
| 03.01.2024 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 02.01.2024 | 22,90 | 23,10 | 22,10 | 22,50 | -0,88% | - |
| 29.12.2023 | 22,70 | 22,70 | 22,60 | 22,70 | 0,89% | 64,00 |
| 28.12.2023 | 22,50 | 22,90 | 22,10 | 22,50 | 0,90% | 214,00 |
| 27.12.2023 | 22,70 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 22.12.2023 | 22,70 | 23,10 | 22,50 | 22,50 | -0,88% | - |
| 21.12.2023 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 20.12.2023 | 22,90 | 23,10 | 22,50 | 22,70 | 0,00% | 203,00 |
| 19.12.2023 | 22,70 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 18.12.2023 | 22,90 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 15.12.2023 | 22,10 | 23,10 | 22,10 | 22,90 | 3,62% | - |
| 14.12.2023 | 22,90 | 22,90 | 22,10 | 22,10 | -2,64% | - |
| 13.12.2023 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 12.12.2023 | 23,10 | 23,10 | 22,50 | 22,70 | -1,73% | - |
| 11.12.2023 | 23,30 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 08.12.2023 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | 20,00 |
| 07.12.2023 | 23,10 | 23,30 | 22,70 | 22,90 | -1,72% | 29,00 |
| 06.12.2023 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 05.12.2023 | 23,10 | 23,30 | 22,90 | 23,30 | 0,00% | - |
| 04.12.2023 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | 500,00 |
| 01.12.2023 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 30.11.2023 | 22,70 | 23,20 | 22,50 | 22,90 | 1,78% | 1,00 |
| 29.11.2023 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 28.11.2023 | 22,70 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 27.11.2023 | 22,70 | 23,10 | 22,50 | 22,70 | 0,00% | - |