8,810$
-4,96%
Echtzeit-Aktienkurs Cardlytics
Bid:
Ask:
Aktienkurse zur Cardlytics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,25 | 9,25 | 8,76 | 8,79 | -5,18% | 830.840,00 |
| 16.05.2024 | 9,38 | 9,74 | 9,26 | 9,27 | -1,17% | 625.360,00 |
| 15.05.2024 | 9,82 | 9,82 | 9,16 | 9,38 | -1,16% | 1.240.851,00 |
| 14.05.2024 | 9,74 | 10,01 | 9,39 | 9,49 | 4,06% | 1.363.071,00 |
| 13.05.2024 | 8,93 | 9,50 | 8,91 | 9,12 | 3,52% | 1.647.356,00 |
| 10.05.2024 | 9,45 | 9,57 | 8,58 | 8,81 | -4,86% | 2.553.650,00 |
| 09.05.2024 | 9,87 | 10,13 | 7,72 | 9,26 | -36,58% | 9.060.390,00 |
| 08.05.2024 | 14,79 | 15,45 | 14,48 | 14,60 | -5,32% | 1.845.591,00 |
| 07.05.2024 | 15,38 | 15,89 | 15,07 | 15,42 | 1,45% | 843.815,00 |
| 06.05.2024 | 15,00 | 15,45 | 14,96 | 15,20 | 2,15% | 746.203,00 |
| 03.05.2024 | 14,47 | 15,21 | 14,10 | 14,88 | 6,51% | 1.065.391,00 |
| 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% | 689.437,00 |
| 30.04.2024 | 12,60 | 12,77 | 12,10 | 12,25 | -5,41% | 623.068,00 |
| 29.04.2024 | 12,43 | 12,97 | 12,36 | 12,95 | 5,20% | 712.364,00 |
| 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% | 645.815,00 |
| 24.04.2024 | 12,26 | 12,56 | 11,51 | 11,52 | -6,87% | 652.032,00 |
| 23.04.2024 | 12,50 | 13,14 | 12,35 | 12,37 | -1,67% | 459.883,00 |
| 22.04.2024 | 12,54 | 12,74 | 11,71 | 12,58 | 2,95% | 782.603,00 |
| 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% | 576.368,00 |
| 17.04.2024 | 12,59 | 12,59 | 11,84 | 12,18 | -1,77% | 862.880,00 |
| 16.04.2024 | 12,87 | 13,31 | 12,33 | 12,40 | -5,70% | 888.236,00 |
| 15.04.2024 | 13,61 | 13,77 | 13,03 | 13,15 | -3,10% | 1.008.769,00 |
| 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% | 925.366,00 |
| 10.04.2024 | 13,97 | 14,28 | 13,15 | 13,32 | -7,05% | 1.519.123,00 |
| 09.04.2024 | 14,17 | 15,23 | 14,02 | 14,33 | 2,28% | 1.465.126,00 |
| 08.04.2024 | 13,78 | 14,37 | 13,67 | 14,01 | 2,49% | 693.644,00 |
| 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% | 1.385.417,00 |
| 03.04.2024 | 13,40 | 13,68 | 12,94 | 13,31 | -2,49% | 1.708.229,00 |
| 02.04.2024 | 14,00 | 14,41 | 13,40 | 13,65 | -5,60% | 1.612.210,00 |
| 01.04.2024 | 14,67 | 14,91 | 14,20 | 14,46 | -0,21% | 800.559,00 |
| 28.03.2024 | 14,66 | 15,79 | 13,80 | 14,49 | -1,09% | 3.436.088,00 |
| 27.03.2024 | 13,55 | 14,90 | 13,24 | 14,65 | 7,64% | 6.279.317,00 |
| 26.03.2024 | 15,74 | 16,31 | 12,02 | 13,61 | -32,79% | 15.809.796,00 |
| 25.03.2024 | 16,00 | 20,52 | 16,00 | 20,25 | 27,36% | 2.976.800,00 |
| 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% | 1.974.311,00 |
| 20.03.2024 | 14,36 | 15,57 | 14,03 | 15,21 | 7,87% | 2.271.527,00 |
| 19.03.2024 | 13,34 | 14,65 | 12,90 | 14,10 | 8,05% | 3.028.991,00 |
| 18.03.2024 | 14,50 | 14,64 | 12,71 | 13,05 | -10,00% | 4.283.043,00 |
| 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% | 775.249,00 |
| 13.03.2024 | 8,54 | 8,88 | 8,49 | 8,60 | -0,81% | 486.598,00 |
| 12.03.2024 | 8,59 | 8,67 | 8,18 | 8,67 | 2,12% | 392.659,00 |
| 11.03.2024 | 8,00 | 8,60 | 7,95 | 8,49 | 7,06% | 900.375,00 |
| 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% | 411.795,00 |
| 06.03.2024 | 7,23 | 7,30 | 6,86 | 6,94 | -2,32% | 413.160,00 |
| 05.03.2024 | 7,54 | 7,55 | 7,07 | 7,10 | -7,31% | 410.859,00 |
| 04.03.2024 | 8,39 | 8,48 | 7,65 | 7,66 | -8,70% | 472.239,00 |
| 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% | 600.550,00 |
| 28.02.2024 | 8,06 | 8,23 | 7,80 | 7,95 | -2,93% | 748.738,00 |
| 27.02.2024 | 7,28 | 8,28 | 7,22 | 8,19 | 15,35% | 848.569,00 |
| 26.02.2024 | 6,96 | 7,28 | 6,91 | 7,10 | 2,16% | 843.967,00 |
| 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% | 697.544,00 |
| 21.02.2024 | 6,36 | 7,18 | 6,21 | 6,87 | 7,18% | 1.512.024,00 |
| 20.02.2024 | 6,43 | 6,48 | 6,28 | 6,41 | -2,88% | 332.895,00 |
| 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% | 475.425,00 |
| 14.02.2024 | 6,45 | 6,59 | 6,10 | 6,53 | 4,65% | 410.259,00 |
| 13.02.2024 | 6,07 | 6,49 | 6,00 | 6,24 | -6,59% | 566.995,00 |
| 12.02.2024 | 6,35 | 6,80 | 6,32 | 6,68 | 5,70% | 488.707,00 |
| 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% | 660.749,00 |
| 07.02.2024 | 6,65 | 6,65 | 6,05 | 6,16 | -6,53% | 846.720,00 |
| 06.02.2024 | 6,95 | 7,13 | 6,30 | 6,59 | -4,77% | 1.136.129,00 |
| 05.02.2024 | 7,31 | 7,36 | 6,72 | 6,92 | -7,86% | 580.795,00 |
| 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% | 837.389,00 |
| 31.01.2024 | 8,04 | 8,93 | 7,59 | 7,63 | -5,10% | 1.534.874,00 |
| 30.01.2024 | 7,15 | 8,72 | 7,07 | 8,04 | 11,82% | 2.452.994,00 |
| 29.01.2024 | 7,08 | 7,87 | 6,70 | 7,19 | 24,61% | 6.183.514,00 |
| 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% | 428.653,00 |
| 24.01.2024 | 6,56 | 6,60 | 5,95 | 6,05 | -3,97% | 482.332,00 |
| 23.01.2024 | 6,77 | 6,85 | 6,27 | 6,30 | -4,55% | 446.615,00 |
| 22.01.2024 | 6,41 | 6,77 | 6,31 | 6,60 | 6,97% | 670.005,00 |
| 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% | 380.571,00 |
| 16.01.2024 | 6,77 | 6,84 | 6,40 | 6,57 | -4,92% | 509.020,00 |
| 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% | 270.714,00 |
| 10.01.2024 | 7,05 | 7,37 | 6,99 | 7,18 | 1,99% | 394.696,00 |
| 09.01.2024 | 7,24 | 7,24 | 7,01 | 7,04 | -3,03% | 321.297,00 |
| 08.01.2024 | 7,08 | 7,37 | 7,06 | 7,26 | 3,27% | 327.324,00 |
| 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% | 515.874,00 |
| 03.01.2024 | 8,38 | 8,40 | 7,46 | 7,80 | -12,42% | 864.166,00 |
| 02.01.2024 | 9,07 | 9,07 | 8,63 | 8,90 | -3,37% | 482.186,00 |
| 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% | 362.267,00 |
| 27.12.2023 | 9,36 | 9,62 | 9,30 | 9,58 | 2,79% | 319.823,00 |
| 26.12.2023 | 8,82 | 9,38 | 8,65 | 9,32 | 6,64% | 444.755,00 |