36,429$
-1,44%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 37,00 | 37,38 | 35,89 | 36,96 | 3,79% | 341.051,00 |
| 23.04.2024 | 35,87 | 35,97 | 35,30 | 35,61 | 0,25% | 182.151,00 |
| 22.04.2024 | 35,53 | 36,75 | 34,83 | 35,52 | 0,28% | 751.950,00 |
| 19.04.2024 | 34,30 | 36,62 | 34,30 | 35,42 | 3,21% | 563.447,00 |
| 18.04.2024 | 34,16 | 35,72 | 33,82 | 34,32 | 0,85% | 386.847,00 |
| 17.04.2024 | 33,57 | 35,09 | 33,38 | 34,03 | 1,07% | 312.235,00 |
| 16.04.2024 | 34,50 | 34,50 | 33,35 | 33,67 | -1,41% | 379.618,00 |
| 15.04.2024 | 34,46 | 34,56 | 33,94 | 34,15 | -0,90% | 206.889,00 |
| 12.04.2024 | 34,65 | 34,86 | 34,34 | 34,46 | -1,29% | 164.144,00 |
| 11.04.2024 | 35,51 | 35,61 | 34,86 | 34,91 | -1,05% | 142.834,00 |
| 10.04.2024 | 34,89 | 35,44 | 34,69 | 35,28 | 0,48% | 76.661,00 |
| 09.04.2024 | 35,04 | 35,85 | 35,00 | 35,11 | 0,06% | 129.623,00 |
| 08.04.2024 | 34,90 | 35,56 | 34,76 | 35,09 | 0,06% | 260.922,00 |
| 05.04.2024 | 34,77 | 35,33 | 34,57 | 35,07 | 0,31% | 106.467,00 |
| 04.04.2024 | 35,50 | 35,89 | 34,91 | 34,96 | -1,44% | 168.155,00 |
| 03.04.2024 | 34,93 | 36,00 | 34,93 | 35,47 | 0,91% | 200.948,00 |
| 02.04.2024 | 35,20 | 35,29 | 35,00 | 35,15 | 0,09% | 163.001,00 |
| 01.04.2024 | 34,77 | 35,30 | 34,57 | 35,12 | 0,14% | 270.834,00 |
| 28.03.2024 | 35,28 | 35,50 | 34,99 | 35,07 | 0,03% | 165.510,00 |
| 27.03.2024 | 35,31 | 35,60 | 34,81 | 35,06 | -0,03% | 242.556,00 |
| 26.03.2024 | 35,00 | 35,26 | 34,77 | 35,07 | 0,11% | 216.675,00 |
| 25.03.2024 | 35,04 | 35,48 | 34,80 | 35,03 | -0,14% | 239.023,00 |
| 22.03.2024 | 35,27 | 35,47 | 34,89 | 35,08 | -0,31% | 85.113,00 |
| 21.03.2024 | 35,25 | 35,74 | 35,00 | 35,19 | -0,42% | 456.416,00 |
| 20.03.2024 | 34,81 | 35,36 | 34,71 | 35,34 | 0,94% | 107.392,00 |
| 19.03.2024 | 35,35 | 35,39 | 34,90 | 35,01 | -0,96% | 110.202,00 |
| 18.03.2024 | 35,00 | 35,52 | 34,68 | 35,35 | 0,65% | 207.304,00 |
| 15.03.2024 | 35,28 | 35,95 | 34,75 | 35,12 | -0,45% | 285.210,00 |
| 14.03.2024 | 34,94 | 35,97 | 34,61 | 35,28 | 0,97% | 299.662,00 |
| 13.03.2024 | 34,66 | 35,05 | 34,38 | 34,94 | 0,81% | 234.774,00 |
| 12.03.2024 | 33,43 | 34,75 | 33,12 | 34,66 | 3,52% | 307.852,00 |
| 11.03.2024 | 33,17 | 33,96 | 32,71 | 33,48 | 0,27% | 232.663,00 |
| 08.03.2024 | 33,60 | 33,72 | 33,13 | 33,39 | -0,12% | 144.085,00 |
| 07.03.2024 | 33,33 | 33,63 | 32,76 | 33,43 | 0,91% | 151.967,00 |
| 06.03.2024 | 33,52 | 33,52 | 32,98 | 33,13 | 0,91% | 128.459,00 |
| 05.03.2024 | 32,98 | 33,05 | 32,45 | 32,83 | -0,73% | 126.563,00 |
| 04.03.2024 | 33,05 | 33,50 | 32,57 | 33,07 | 0,98% | 176.199,00 |
| 01.03.2024 | 32,50 | 33,02 | 32,16 | 32,75 | 1,17% | 196.276,00 |
| 29.02.2024 | 32,65 | 32,87 | 32,14 | 32,37 | -0,34% | 300.044,00 |
| 28.02.2024 | 32,97 | 33,00 | 32,40 | 32,48 | -1,49% | 248.619,00 |
| 27.02.2024 | 32,58 | 33,00 | 32,33 | 32,97 | 1,20% | 218.863,00 |
| 26.02.2024 | 32,68 | 32,81 | 32,00 | 32,58 | -0,34% | 414.578,00 |
| 23.02.2024 | 32,59 | 33,00 | 32,35 | 32,69 | -0,73% | 294.381,00 |
| 22.02.2024 | 31,43 | 34,59 | 31,43 | 32,93 | 4,67% | 671.488,00 |
| 21.02.2024 | 30,95 | 31,81 | 30,76 | 31,46 | 1,00% | 380.059,00 |
| 20.02.2024 | 31,06 | 31,49 | 30,96 | 31,15 | -0,80% | 299.117,00 |
| 16.02.2024 | 31,54 | 31,80 | 31,08 | 31,40 | -0,82% | 106.195,00 |
| 15.02.2024 | 31,86 | 32,00 | 31,13 | 31,66 | -0,69% | 260.700,00 |
| 14.02.2024 | 31,80 | 32,21 | 30,97 | 31,88 | 0,69% | 367.544,00 |
| 13.02.2024 | 31,71 | 32,20 | 31,24 | 31,66 | -1,09% | 260.629,00 |
| 12.02.2024 | 32,00 | 32,35 | 31,65 | 32,01 | -0,28% | 657.242,00 |
| 09.02.2024 | 32,20 | 32,93 | 31,51 | 32,10 | -0,71% | 480.103,00 |
| 08.02.2024 | 32,12 | 32,46 | 31,20 | 32,33 | 4,87% | 727.487,00 |
| 07.02.2024 | 32,23 | 32,82 | 30,11 | 30,83 | 17,78% | 1.149.092,00 |
| 06.02.2024 | 26,13 | 26,23 | 25,93 | 26,18 | 0,44% | 221.044,00 |
| 05.02.2024 | 26,16 | 26,22 | 25,75 | 26,06 | -0,84% | 157.363,00 |
| 02.02.2024 | 26,27 | 26,43 | 26,05 | 26,28 | 0,25% | 157.547,00 |
| 01.02.2024 | 26,13 | 26,32 | 25,63 | 26,22 | 1,10% | 473.184,00 |
| 31.01.2024 | 26,08 | 26,32 | 25,88 | 25,93 | -0,42% | 221.255,00 |
| 30.01.2024 | 26,06 | 26,36 | 25,87 | 26,04 | 0,23% | 152.744,00 |
| 29.01.2024 | 25,83 | 26,08 | 25,43 | 25,98 | 0,97% | 141.973,00 |
| 26.01.2024 | 25,63 | 25,87 | 25,27 | 25,73 | 0,55% | 161.274,00 |
| 25.01.2024 | 25,63 | 25,69 | 25,33 | 25,59 | 0,87% | 89.794,00 |
| 24.01.2024 | 25,24 | 25,65 | 25,12 | 25,37 | 1,93% | 128.976,00 |
| 23.01.2024 | 24,99 | 25,28 | 24,71 | 24,89 | 0,61% | 138.582,00 |
| 22.01.2024 | 24,68 | 24,96 | 24,67 | 24,74 | 0,69% | 162.659,00 |
| 19.01.2024 | 24,47 | 24,70 | 24,14 | 24,57 | 0,90% | 120.375,00 |
| 18.01.2024 | 24,18 | 24,49 | 23,90 | 24,35 | 0,58% | 106.356,00 |
| 17.01.2024 | 23,90 | 24,31 | 23,90 | 24,21 | 0,14% | 99.462,00 |
| 16.01.2024 | 24,00 | 24,56 | 23,98 | 24,18 | -0,21% | 131.105,00 |
| 12.01.2024 | 24,80 | 25,03 | 24,20 | 24,23 | -2,28% | 242.053,00 |
| 11.01.2024 | 24,36 | 24,96 | 24,02 | 24,79 | 1,47% | 185.410,00 |
| 10.01.2024 | 24,41 | 24,57 | 24,17 | 24,43 | 0,58% | 114.326,00 |
| 09.01.2024 | 24,01 | 24,33 | 23,87 | 24,29 | -0,16% | 149.142,00 |
| 08.01.2024 | 24,00 | 24,54 | 24,00 | 24,33 | 0,70% | 195.552,00 |
| 05.01.2024 | 24,31 | 24,63 | 24,15 | 24,16 | -1,08% | 148.843,00 |
| 04.01.2024 | 24,51 | 24,93 | 24,33 | 24,43 | -0,35% | 157.587,00 |
| 03.01.2024 | 24,40 | 24,74 | 24,08 | 24,51 | -0,57% | 243.109,00 |
| 02.01.2024 | 25,23 | 25,50 | 24,31 | 24,65 | -2,65% | 330.786,00 |
| 29.12.2023 | 24,94 | 25,76 | 24,91 | 25,32 | 1,04% | 352.601,00 |
| 28.12.2023 | 24,80 | 25,16 | 24,80 | 25,06 | 0,64% | 204.585,00 |
| 27.12.2023 | 25,12 | 25,23 | 24,85 | 24,90 | -0,95% | 212.133,00 |
| 26.12.2023 | 24,85 | 25,15 | 24,75 | 25,14 | 1,21% | 145.275,00 |
| 22.12.2023 | 25,25 | 25,50 | 24,74 | 24,84 | -1,15% | 260.017,00 |
| 21.12.2023 | 24,76 | 25,13 | 24,69 | 25,13 | 1,45% | 404.270,00 |
| 20.12.2023 | 25,23 | 25,32 | 24,71 | 24,77 | -0,92% | 208.257,00 |
| 19.12.2023 | 24,95 | 25,42 | 24,95 | 25,00 | 0,73% | 344.287,00 |
| 18.12.2023 | 24,87 | 25,07 | 24,50 | 24,82 | -0,16% | 409.626,00 |
| 15.12.2023 | 24,55 | 25,09 | 24,19 | 24,86 | 2,64% | 1.027.435,00 |
| 14.12.2023 | 24,73 | 25,13 | 24,17 | 24,22 | -2,02% | 384.783,00 |
| 13.12.2023 | 24,53 | 24,89 | 24,21 | 24,72 | 0,77% | 261.935,00 |
| 12.12.2023 | 24,95 | 25,11 | 24,31 | 24,53 | -1,21% | 360.477,00 |
| 11.12.2023 | 25,08 | 25,13 | 24,50 | 24,83 | -1,35% | 380.006,00 |
| 08.12.2023 | 24,83 | 25,18 | 24,73 | 25,17 | 1,74% | 326.693,00 |
| 07.12.2023 | 24,84 | 25,25 | 24,59 | 24,74 | -0,96% | 269.142,00 |
| 06.12.2023 | 25,05 | 25,44 | 24,98 | 24,98 | -0,72% | 305.511,00 |
| 05.12.2023 | 25,02 | 25,30 | 24,70 | 25,16 | -0,32% | 384.353,00 |
| 04.12.2023 | 24,80 | 25,32 | 24,75 | 25,24 | 1,24% | 416.806,00 |
| 01.12.2023 | 24,75 | 25,10 | 24,61 | 24,93 | 0,04% | 414.855,00 |
| 30.11.2023 | 25,07 | 25,09 | 24,39 | 24,92 | 0,48% | 178.688,00 |