Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,10 | 35,49 | 34,06 | 34,30 | -3,09% | - |
| 25.02.2021 | 33,90 | 37,14 | 0,00 | 35,40 | 3,46% | - |
| 24.02.2021 | 34,23 | 34,32 | 34,14 | 34,21 | 1,08% | - |
| 23.02.2021 | 33,11 | 34,23 | 30,87 | 33,85 | 1,68% | - |
| 22.02.2021 | 34,14 | 34,28 | 32,97 | 33,29 | 2,67% | - |
| 19.02.2021 | 32,53 | 32,79 | 32,18 | 32,42 | 1,69% | - |
| 18.02.2021 | 29,70 | 31,90 | 0,00 | 31,88 | 2,16% | - |
| 17.02.2021 | 31,27 | 31,28 | 31,18 | 31,21 | 1,41% | - |
| 16.02.2021 | 30,71 | 30,86 | 29,82 | 30,77 | -1,36% | - |
| 12.02.2021 | 31,19 | 31,65 | 30,43 | 31,20 | -0,02% | - |
| 11.02.2021 | 30,77 | 31,39 | 30,25 | 31,20 | 7,75% | - |
| 10.02.2021 | 28,70 | 35,74 | 27,70 | 28,96 | 17,85% | - |
| 09.02.2021 | 24,56 | 25,05 | 24,08 | 24,57 | -0,97% | - |
| 08.02.2021 | 24,84 | 25,10 | 24,42 | 24,81 | -0,52% | - |
| 05.02.2021 | 24,30 | 25,29 | 24,26 | 24,94 | 3,34% | - |
| 04.02.2021 | 24,22 | 24,22 | 24,14 | 24,14 | 9,68% | - |
| 03.02.2021 | 21,52 | 23,08 | 21,21 | 22,01 | 5,74% | - |
| 02.02.2021 | 20,18 | 21,27 | 20,17 | 20,81 | 4,10% | - |
| 01.02.2021 | 19,99 | 19,99 | 19,99 | 19,99 | 7,16% | - |
| 29.01.2021 | 19,05 | 19,39 | 18,61 | 18,66 | -1,14% | - |
| 28.01.2021 | 18,53 | 18,99 | 0,00 | 18,87 | 4,75% | - |
| 27.01.2021 | 18,47 | 18,84 | 17,70 | 18,02 | -5,56% | - |
| 26.01.2021 | 19,28 | 19,35 | 18,95 | 19,08 | 0,53% | - |
| 25.01.2021 | 18,96 | 19,05 | 18,43 | 18,98 | 0,21% | - |
| 22.01.2021 | 18,67 | 19,29 | 18,48 | 18,94 | 0,21% | - |
| 21.01.2021 | 19,04 | 19,12 | 18,33 | 18,90 | -4,26% | - |
| 20.01.2021 | 19,13 | 19,88 | 18,69 | 19,74 | 2,10% | - |
| 19.01.2021 | 19,32 | 19,79 | 19,25 | 19,33 | -1,13% | - |
| 15.01.2021 | 18,66 | 19,67 | 18,66 | 19,55 | 0,85% | - |
| 14.01.2021 | 19,56 | 19,63 | 19,28 | 19,39 | 1,17% | - |
| 13.01.2021 | 19,75 | 19,81 | 19,08 | 19,16 | -2,04% | - |
| 12.01.2021 | 19,49 | 19,92 | 19,26 | 19,56 | 1,90% | - |
| 11.01.2021 | 19,48 | 19,70 | 19,16 | 19,20 | -1,11% | - |
| 08.01.2021 | 19,69 | 20,02 | 19,17 | 19,41 | -2,80% | - |
| 07.01.2021 | 19,41 | 20,44 | 19,19 | 19,97 | 2,96% | - |
| 06.01.2021 | 18,78 | 19,51 | 18,31 | 19,40 | 0,21% | - |
| 05.01.2021 | 19,93 | 19,94 | 19,12 | 19,36 | -4,09% | - |
| 04.01.2021 | 21,02 | 21,30 | 20,16 | 20,18 | -1,44% | - |
| 31.12.2020 | 20,63 | 20,74 | 20,42 | 20,48 | -1,23% | - |
| 30.12.2020 | 20,60 | 20,93 | 20,49 | 20,73 | 2,19% | - |
| 29.12.2020 | 20,40 | 20,51 | 19,73 | 20,29 | -4,70% | - |
| 28.12.2020 | 21,20 | 21,50 | 20,67 | 21,29 | 3,85% | - |
| 24.12.2020 | 20,52 | 21,12 | 20,41 | 20,50 | -2,27% | - |
| 23.12.2020 | 21,87 | 21,93 | 20,91 | 20,97 | 5,27% | - |
| 22.12.2020 | 19,49 | 20,18 | 19,49 | 19,92 | 5,65% | - |
| 21.12.2020 | 18,57 | 18,96 | 18,54 | 18,86 | 0,88% | - |
| 18.12.2020 | 18,86 | 18,89 | 18,62 | 18,69 | -0,53% | - |
| 17.12.2020 | 19,08 | 19,09 | 18,60 | 18,79 | 0,72% | - |
| 16.12.2020 | 18,75 | 18,91 | 18,63 | 18,66 | -1,56% | - |
| 15.12.2020 | 18,49 | 20,51 | 18,36 | 18,95 | 1,36% | - |
| 14.12.2020 | 19,16 | 19,28 | 18,66 | 18,70 | -1,45% | - |
| 11.12.2020 | 18,82 | 19,45 | 18,41 | 18,97 | 0,34% | - |
| 10.12.2020 | 18,87 | 18,95 | 18,86 | 18,91 | -0,71% | - |
| 09.12.2020 | 18,92 | 19,40 | 18,60 | 19,04 | -1,83% | - |
| 08.12.2020 | 18,72 | 19,40 | 18,42 | 19,40 | 1,70% | - |
| 07.12.2020 | 19,00 | 19,09 | 18,85 | 19,07 | -0,05% | - |
| 04.12.2020 | 19,08 | 19,21 | 0,00 | 19,08 | 3,98% | - |
| 03.12.2020 | 18,73 | 19,26 | 17,11 | 18,35 | -2,26% | - |
| 02.12.2020 | 19,28 | 19,40 | 18,57 | 18,78 | -3,74% | - |
| 01.12.2020 | 19,68 | 20,05 | 19,38 | 19,51 | -1,86% | - |
| 30.11.2020 | 19,28 | 19,88 | 19,12 | 19,88 | 6,31% | - |
| 27.11.2020 | 19,85 | 20,10 | 18,70 | 18,70 | -2,09% | - |
| 25.11.2020 | 19,19 | 19,20 | 18,80 | 19,10 | 0,74% | - |
| 24.11.2020 | 19,03 | 19,33 | 18,74 | 18,96 | 2,29% | - |
| 23.11.2020 | 18,51 | 18,63 | 18,03 | 18,53 | 1,90% | - |
| 20.11.2020 | 17,92 | 18,41 | 17,76 | 18,19 | 5,36% | - |
| 19.11.2020 | 17,37 | 17,82 | 17,23 | 17,26 | 0,58% | - |
| 18.11.2020 | 18,38 | 18,51 | 17,03 | 17,16 | -5,01% | - |
| 17.11.2020 | 18,18 | 18,36 | 18,06 | 18,07 | 2,18% | - |
| 16.11.2020 | 17,73 | 18,21 | 17,50 | 17,68 | 3,33% | - |
| 13.11.2020 | 17,12 | 17,31 | 16,79 | 17,11 | 4,14% | - |
| 12.11.2020 | 16,41 | 16,74 | 16,30 | 16,43 | -0,67% | - |
| 11.11.2020 | 16,49 | 16,55 | 16,49 | 16,54 | 0,21% | - |
| 10.11.2020 | 17,04 | 17,04 | 16,43 | 16,51 | -3,39% | - |
| 09.11.2020 | 16,73 | 17,44 | 16,56 | 17,09 | 1,76% | - |
| 06.11.2020 | 17,06 | 17,41 | 16,59 | 16,79 | -1,32% | - |
| 05.11.2020 | 16,65 | 17,23 | 16,40 | 17,02 | 3,47% | - |
| 04.11.2020 | 15,86 | 16,60 | 15,86 | 16,45 | 1,92% | - |
| 03.11.2020 | 16,66 | 16,66 | 15,84 | 16,14 | -2,27% | - |
| 02.11.2020 | 16,64 | 16,66 | 16,36 | 16,51 | -3,90% | - |
| 30.10.2020 | 17,06 | 17,40 | 16,49 | 17,18 | 1,75% | - |
| 29.10.2020 | 15,55 | 16,89 | 15,52 | 16,89 | 20,09% | - |
| 28.10.2020 | 13,57 | 14,35 | 13,46 | 14,06 | 0,18% | - |
| 27.10.2020 | 13,61 | 14,14 | 13,43 | 14,04 | 1,70% | - |
| 26.10.2020 | 14,10 | 14,13 | 13,19 | 13,80 | -0,11% | - |
| 23.10.2020 | 13,40 | 13,89 | 13,39 | 13,82 | 4,74% | - |
| 22.10.2020 | 12,84 | 13,19 | 12,50 | 13,19 | 3,82% | - |
| 21.10.2020 | 13,05 | 13,06 | 12,66 | 12,71 | -2,83% | - |
| 20.10.2020 | 12,64 | 13,08 | 12,47 | 13,08 | 2,63% | - |
| 19.10.2020 | 12,66 | 12,74 | 12,43 | 12,74 | 2,54% | - |
| 16.10.2020 | 12,51 | 12,64 | 12,40 | 12,43 | -2,09% | - |
| 15.10.2020 | 12,62 | 12,69 | 12,36 | 12,69 | -1,82% | - |
| 14.10.2020 | 13,27 | 13,61 | 12,64 | 12,93 | -0,54% | - |
| 13.10.2020 | 12,64 | 13,12 | 12,55 | 13,00 | 2,00% | - |
| 12.10.2020 | 12,49 | 12,87 | 12,42 | 12,74 | 0,87% | - |
| 09.10.2020 | 12,83 | 12,88 | 12,48 | 12,63 | -0,63% | - |
| 08.10.2020 | 12,42 | 12,79 | 12,35 | 12,71 | 2,09% | - |
| 07.10.2020 | 12,75 | 12,80 | 12,36 | 12,45 | -0,16% | - |
| 06.10.2020 | 12,57 | 12,58 | 12,40 | 12,47 | -2,46% | - |
| 05.10.2020 | 12,61 | 12,85 | 12,61 | 12,79 | 2,48% | - |