13,921$
7,17%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 13,30 | 14,39 | 13,13 | 13,97 | 7,54% | 979.767,00 |
| 01.05.2024 | 12,35 | 13,60 | 12,35 | 12,99 | 6,04% | 743.435,00 |
| 30.04.2024 | 12,60 | 12,77 | 12,10 | 12,25 | -5,41% | 703.771,00 |
| 29.04.2024 | 12,43 | 12,97 | 12,36 | 12,95 | 5,20% | 726.992,00 |
| 26.04.2024 | 11,53 | 12,32 | 11,30 | 12,31 | 6,26% | 721.508,00 |
| 25.04.2024 | 11,15 | 11,75 | 11,13 | 11,59 | 0,56% | 654.044,00 |
| 24.04.2024 | 12,26 | 12,56 | 11,51 | 11,52 | -6,87% | 813.084,00 |
| 23.04.2024 | 12,50 | 13,14 | 12,35 | 12,37 | -1,67% | 548.487,00 |
| 22.04.2024 | 12,54 | 12,74 | 11,71 | 12,58 | 2,95% | 782.831,00 |
| 19.04.2024 | 11,81 | 12,22 | 11,69 | 12,22 | 2,35% | 825.867,00 |
| 18.04.2024 | 12,05 | 12,35 | 11,84 | 11,94 | -1,97% | 649.794,00 |
| 17.04.2024 | 12,59 | 12,59 | 11,84 | 12,18 | -1,77% | 865.897,00 |
| 16.04.2024 | 12,87 | 13,31 | 12,33 | 12,40 | -5,70% | 942.971,00 |
| 15.04.2024 | 13,61 | 13,77 | 13,03 | 13,15 | -3,10% | 1.070.924,00 |
| 12.04.2024 | 14,18 | 14,23 | 13,55 | 13,57 | -5,63% | 650.480,00 |
| 11.04.2024 | 13,42 | 14,56 | 13,10 | 14,38 | 7,96% | 995.929,00 |
| 10.04.2024 | 13,97 | 14,28 | 13,15 | 13,32 | -7,05% | 1.629.617,00 |
| 09.04.2024 | 14,17 | 15,23 | 14,02 | 14,33 | 2,28% | 1.556.077,00 |
| 08.04.2024 | 13,78 | 14,37 | 13,67 | 14,01 | 2,49% | 767.186,00 |
| 05.04.2024 | 13,47 | 13,85 | 13,00 | 13,67 | 4,59% | 805.070,00 |
| 04.04.2024 | 13,55 | 14,07 | 12,89 | 13,07 | -1,80% | 1.639.296,00 |
| 03.04.2024 | 13,40 | 13,68 | 12,94 | 13,31 | -2,49% | 1.708.905,00 |
| 02.04.2024 | 14,00 | 14,41 | 13,40 | 13,65 | -5,60% | 1.614.605,00 |
| 01.04.2024 | 14,67 | 14,91 | 14,20 | 14,46 | -0,21% | 911.034,00 |
| 28.03.2024 | 14,66 | 15,79 | 13,80 | 14,49 | -1,02% | 3.436.088,00 |
| 27.03.2024 | 13,55 | 14,90 | 13,24 | 14,64 | 7,65% | 6.374.912,00 |
| 26.03.2024 | 15,74 | 16,31 | 12,02 | 13,60 | -32,84% | 16.282.920,00 |
| 25.03.2024 | 16,00 | 20,52 | 16,00 | 20,25 | 27,36% | 3.068.858,00 |
| 22.03.2024 | 15,87 | 16,89 | 15,77 | 15,90 | 4,33% | 1.709.454,00 |
| 21.03.2024 | 15,40 | 16,25 | 15,05 | 15,24 | 0,20% | 2.168.003,00 |
| 20.03.2024 | 14,36 | 15,57 | 14,03 | 15,21 | 7,87% | 2.406.977,00 |
| 19.03.2024 | 13,34 | 14,65 | 12,90 | 14,10 | 7,96% | 3.073.701,00 |
| 18.03.2024 | 14,50 | 14,64 | 12,71 | 13,06 | -9,93% | 4.510.147,00 |
| 15.03.2024 | 12,50 | 14,75 | 11,80 | 14,50 | 77,15% | 18.923.015,00 |
| 14.03.2024 | 8,45 | 8,60 | 7,94 | 8,19 | -4,83% | 1.166.138,00 |
| 13.03.2024 | 8,54 | 8,88 | 8,49 | 8,60 | -0,58% | 544.822,00 |
| 12.03.2024 | 8,59 | 8,67 | 8,18 | 8,65 | 1,88% | 423.879,00 |
| 11.03.2024 | 8,00 | 8,60 | 7,95 | 8,49 | 7,06% | 901.908,00 |
| 08.03.2024 | 7,61 | 8,35 | 7,61 | 7,93 | 6,87% | 721.249,00 |
| 07.03.2024 | 7,02 | 7,43 | 6,95 | 7,42 | 6,99% | 413.206,00 |
| 06.03.2024 | 7,23 | 7,30 | 6,86 | 6,94 | -2,32% | 443.089,00 |
| 05.03.2024 | 7,54 | 7,55 | 7,07 | 7,10 | -7,31% | 413.569,00 |
| 04.03.2024 | 8,39 | 8,48 | 7,65 | 7,66 | -8,70% | 498.540,00 |
| 01.03.2024 | 8,28 | 8,55 | 8,01 | 8,39 | 1,45% | 474.900,00 |
| 29.02.2024 | 8,21 | 8,57 | 8,10 | 8,27 | 4,03% | 671.472,00 |
| 28.02.2024 | 8,06 | 8,23 | 7,80 | 7,95 | -2,93% | 908.169,00 |
| 27.02.2024 | 7,28 | 8,28 | 7,22 | 8,19 | 15,35% | 881.283,00 |
| 26.02.2024 | 6,96 | 7,28 | 6,91 | 7,10 | 2,16% | 844.218,00 |
| 23.02.2024 | 7,03 | 7,13 | 6,76 | 6,95 | -1,56% | 647.679,00 |
| 22.02.2024 | 6,96 | 7,09 | 6,73 | 7,06 | 2,77% | 700.891,00 |
| 21.02.2024 | 6,36 | 7,18 | 6,21 | 6,87 | 7,18% | 1.573.503,00 |
| 20.02.2024 | 6,43 | 6,48 | 6,28 | 6,41 | -2,88% | 334.070,00 |
| 16.02.2024 | 6,63 | 6,75 | 6,44 | 6,60 | -2,51% | 466.831,00 |
| 15.02.2024 | 6,65 | 6,99 | 6,64 | 6,77 | 3,68% | 475.427,00 |
| 14.02.2024 | 6,45 | 6,59 | 6,10 | 6,53 | 4,65% | 453.134,00 |
| 13.02.2024 | 6,07 | 6,49 | 6,00 | 6,24 | -6,59% | 616.499,00 |
| 12.02.2024 | 6,35 | 6,80 | 6,32 | 6,68 | 5,70% | 542.729,00 |
| 09.02.2024 | 6,35 | 6,44 | 6,00 | 6,32 | 0,00% | 646.374,00 |
| 08.02.2024 | 6,17 | 6,50 | 6,14 | 6,32 | 2,60% | 726.745,00 |
| 07.02.2024 | 6,65 | 6,65 | 6,05 | 6,16 | -6,53% | 847.873,00 |
| 06.02.2024 | 6,95 | 7,13 | 6,30 | 6,59 | -4,77% | 1.173.490,00 |
| 05.02.2024 | 7,31 | 7,36 | 6,72 | 6,92 | -7,86% | 630.260,00 |
| 02.02.2024 | 7,48 | 7,59 | 7,20 | 7,51 | -1,70% | 688.109,00 |
| 01.02.2024 | 7,85 | 8,42 | 7,45 | 7,64 | 0,13% | 912.098,00 |
| 31.01.2024 | 8,04 | 8,93 | 7,59 | 7,63 | -5,10% | 1.605.196,00 |
| 30.01.2024 | 7,15 | 8,72 | 7,07 | 8,04 | 11,82% | 2.469.002,00 |
| 29.01.2024 | 7,08 | 7,87 | 6,70 | 7,19 | 24,61% | 6.261.423,00 |
| 26.01.2024 | 5,99 | 6,10 | 5,76 | 5,77 | -3,51% | 365.947,00 |
| 25.01.2024 | 5,99 | 6,13 | 5,86 | 5,98 | -1,16% | 483.211,00 |
| 24.01.2024 | 6,56 | 6,60 | 5,95 | 6,05 | -3,97% | 542.297,00 |
| 23.01.2024 | 6,77 | 6,85 | 6,27 | 6,30 | -4,55% | 447.064,00 |
| 22.01.2024 | 6,41 | 6,77 | 6,31 | 6,60 | 6,97% | 670.013,00 |
| 19.01.2024 | 6,21 | 6,22 | 5,93 | 6,17 | 0,49% | 610.482,00 |
| 18.01.2024 | 6,56 | 6,56 | 5,90 | 6,14 | -4,66% | 654.647,00 |
| 17.01.2024 | 6,28 | 6,48 | 6,11 | 6,44 | -1,98% | 411.629,00 |
| 16.01.2024 | 6,77 | 6,84 | 6,40 | 6,57 | -4,92% | 509.773,00 |
| 12.01.2024 | 7,27 | 7,33 | 6,86 | 6,91 | -3,22% | 423.834,00 |
| 11.01.2024 | 7,12 | 7,21 | 6,98 | 7,14 | -0,56% | 271.223,00 |
| 10.01.2024 | 7,05 | 7,37 | 6,99 | 7,18 | 1,99% | 396.217,00 |
| 09.01.2024 | 7,24 | 7,24 | 7,01 | 7,04 | -3,03% | 354.991,00 |
| 08.01.2024 | 7,08 | 7,37 | 7,06 | 7,26 | 3,27% | 327.334,00 |
| 05.01.2024 | 7,25 | 7,25 | 6,82 | 7,03 | -4,81% | 917.441,00 |
| 04.01.2024 | 7,68 | 7,81 | 7,35 | 7,39 | -5,26% | 560.132,00 |
| 03.01.2024 | 8,38 | 8,40 | 7,46 | 7,80 | -12,42% | 909.216,00 |
| 02.01.2024 | 9,07 | 9,07 | 8,63 | 8,90 | -3,37% | 482.385,00 |
| 29.12.2023 | 9,32 | 9,40 | 9,05 | 9,21 | -1,29% | 1.380.069,00 |
| 28.12.2023 | 9,48 | 9,68 | 9,15 | 9,33 | -2,61% | 364.528,00 |
| 27.12.2023 | 9,36 | 9,62 | 9,30 | 9,58 | 2,79% | 351.173,00 |
| 26.12.2023 | 8,82 | 9,38 | 8,65 | 9,32 | 6,64% | 557.649,00 |
| 22.12.2023 | 8,73 | 9,19 | 8,63 | 8,74 | -3,53% | 515.598,00 |
| 21.12.2023 | 8,82 | 9,12 | 8,67 | 9,06 | 6,21% | 429.161,00 |
| 20.12.2023 | 8,98 | 9,22 | 8,49 | 8,53 | -6,37% | 1.219.693,00 |
| 19.12.2023 | 8,74 | 9,16 | 8,60 | 9,11 | 7,30% | 638.672,00 |
| 18.12.2023 | 8,68 | 8,71 | 8,22 | 8,49 | -1,51% | 496.922,00 |
| 15.12.2023 | 9,04 | 9,04 | 8,54 | 8,62 | -3,36% | 905.151,00 |
| 14.12.2023 | 8,77 | 9,63 | 8,75 | 8,92 | 5,31% | 820.965,00 |
| 13.12.2023 | 8,21 | 8,48 | 7,54 | 8,47 | 4,57% | 704.871,00 |
| 12.12.2023 | 8,17 | 8,17 | 7,78 | 8,10 | -0,98% | 399.693,00 |
| 11.12.2023 | 8,36 | 8,58 | 8,15 | 8,18 | -3,08% | 358.835,00 |
| 08.12.2023 | 8,04 | 8,54 | 7,91 | 8,44 | 4,20% | 370.552,00 |