34,900€
1,45%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 09.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 08.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 07.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 06.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 03.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 6,13% | - |
| 02.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 30.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 29.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 26.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 25.04.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 3,01% | 50,00 |
| 24.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 23.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 22.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | - |
| 19.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 18.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 17.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 16.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 100,00 |
| 15.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 12.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 11.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 10.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 09.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 08.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 05.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 04.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 03.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 02.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 28.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 27.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 26.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 25.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 22.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 21.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 20.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 19.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 18.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 15.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 14.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 13.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 12.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 11.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 08.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 07.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 06.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 05.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 04.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 01.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 29.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 28.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 27.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | 800,00 |
| 26.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 23.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 22.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 21.02.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 10,00 |
| 20.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 19.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 16.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 15.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 14.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 12.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 09.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | - |
| 08.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | - |
| 07.02.2024 | 24,20 | 27,20 | 24,20 | 27,20 | 12,40% | 100,00 |
| 06.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 02.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 01.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 31.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 30.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 29.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 26.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 25.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 24.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 23.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 22.01.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 180,00 |
| 19.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 18.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 17.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 12.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 10.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 09.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 08.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 04.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 03.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 02.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 29.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 28.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 27.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 21.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 20.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 19.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 15.12.2023 | 22,00 | 22,20 | 22,00 | 22,20 | -1,77% | 100,00 |