35,200€
0,86%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 0,86% | - |
| 13.05.2024 | 35,20 | 35,40 | 34,70 | 34,90 | 0,58% | - |
| 10.05.2024 | 35,20 | 35,20 | 34,30 | 34,70 | -0,57% | - |
| 09.05.2024 | 35,00 | 35,20 | 34,50 | 34,90 | 0,00% | - |
| 08.05.2024 | 35,40 | 36,10 | 34,80 | 34,90 | 1,45% | - |
| 07.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | 33,00 |
| 06.05.2024 | 35,60 | 35,70 | 34,30 | 34,30 | -0,87% | - |
| 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 | -2,03% | - |
| 26.04.2024 | 34,40 | 34,60 | 33,90 | 34,50 | 1,77% | - |
| 25.04.2024 | 34,90 | 35,00 | 33,70 | 33,90 | -0,59% | - |
| 24.04.2024 | 33,60 | 34,50 | 33,50 | 34,10 | 3,02% | - |
| 23.04.2024 | 33,80 | 33,80 | 33,10 | 33,10 | -1,19% | - |
| 22.04.2024 | 33,70 | 34,00 | 32,70 | 33,50 | 2,45% | - |
| 19.04.2024 | 32,50 | 33,80 | 31,40 | 32,70 | 0,00% | - |
| 18.04.2024 | 32,30 | 33,30 | 31,20 | 32,70 | 0,93% | - |
| 17.04.2024 | 31,80 | 32,40 | 31,80 | 32,40 | 2,21% | 160,00 |
| 16.04.2024 | 32,50 | 32,50 | 31,20 | 31,70 | -1,86% | - |
| 15.04.2024 | 32,80 | 33,00 | 32,30 | 32,30 | -1,22% | - |
| 12.04.2024 | 33,10 | 33,10 | 32,40 | 32,70 | -0,61% | - |
| 11.04.2024 | 33,20 | 33,30 | 32,50 | 32,90 | 0,00% | - |
| 10.04.2024 | 32,70 | 32,90 | 32,20 | 32,90 | 0,61% | - |
| 09.04.2024 | 32,60 | 32,90 | 32,20 | 32,70 | 0,93% | - |
| 08.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 200,00 |
| 05.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,53% | 700,00 |
| 04.04.2024 | 33,10 | 33,30 | 32,60 | 32,70 | -1,21% | - |
| 03.04.2024 | 33,00 | 33,30 | 31,70 | 33,10 | 1,85% | - |
| 02.04.2024 | 33,10 | 33,10 | 31,70 | 32,50 | 0,93% | - |
| 28.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,92% | 90,00 |
| 27.03.2024 | 32,80 | 32,90 | 32,30 | 32,50 | 0,93% | - |
| 26.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 16,00 |
| 25.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | 20,00 |
| 22.03.2024 | 32,90 | 33,00 | 32,30 | 32,50 | -0,61% | - |
| 21.03.2024 | 32,90 | 33,00 | 32,30 | 32,70 | 1,55% | - |
| 20.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | 80,00 |
| 19.03.2024 | 32,90 | 32,90 | 32,10 | 32,30 | 0,00% | - |
| 18.03.2024 | 32,70 | 32,90 | 31,90 | 32,30 | 1,57% | - |
| 15.03.2024 | 32,40 | 32,40 | 31,80 | 31,80 | -1,85% | 217,00 |
| 14.03.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | 71,00 |
| 13.03.2024 | 31,60 | 31,80 | 31,60 | 31,80 | 0,32% | 448,00 |
| 12.03.2024 | 31,00 | 31,70 | 30,20 | 31,70 | 2,26% | - |
| 11.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 100,00 |
| 08.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 100,00 |
| 07.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 33,00 |
| 06.03.2024 | 30,70 | 31,20 | 30,30 | 30,50 | 0,66% | - |
| 05.03.2024 | 30,70 | 30,70 | 29,90 | 30,30 | -0,33% | - |
| 04.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 300,00 |
| 01.03.2024 | 30,30 | 30,30 | 29,70 | 30,30 | 1,68% | - |
| 29.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | 50,00 |
| 28.02.2024 | 30,70 | 30,70 | 30,10 | 30,30 | 0,33% | - |
| 27.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 300,00 |
| 26.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | 34,00 |
| 23.02.2024 | 30,70 | 30,70 | 29,90 | 30,30 | 3,06% | - |
| 22.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | 2,00 |
| 21.02.2024 | 29,10 | 29,10 | 28,50 | 28,90 | 0,00% | - |
| 20.02.2024 | 29,40 | 29,40 | 28,60 | 28,90 | -0,34% | - |
| 19.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 19,00 |
| 16.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 149,00 |
| 15.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 201,00 |
| 14.02.2024 | 30,00 | 30,20 | 29,50 | 29,50 | -1,01% | - |
| 13.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 130,00 |
| 12.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 45,00 |
| 09.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 500,00 |
| 08.02.2024 | 28,60 | 29,40 | 28,60 | 29,40 | 4,26% | 150,00 |
| 07.02.2024 | 27,60 | 29,20 | 27,60 | 28,20 | 16,05% | 204,00 |
| 06.02.2024 | 24,50 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 05.02.2024 | 24,50 | 24,60 | 24,10 | 24,30 | 0,00% | - |
| 02.02.2024 | 24,30 | 24,50 | 24,30 | 24,30 | 1,25% | - |
| 01.02.2024 | 24,40 | 24,50 | 23,90 | 24,00 | -0,41% | - |
| 31.01.2024 | 24,40 | 24,50 | 23,80 | 24,10 | -0,41% | - |
| 30.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 18,00 |
| 29.01.2024 | 24,00 | 24,10 | 23,60 | 23,90 | 2,14% | - |
| 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 | 1,33% | 180,00 |
| 19.01.2024 | 22,70 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 18.01.2024 | 22,50 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 17.01.2024 | 22,30 | 22,40 | 22,00 | 22,30 | 0,00% | - |
| 16.01.2024 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 15.01.2024 | 22,30 | 22,40 | 22,30 | 22,30 | -2,19% | - |
| 12.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,24% | 65,00 |
| 11.01.2024 | 22,50 | 22,70 | 22,10 | 22,30 | 0,90% | - |
| 10.01.2024 | 22,50 | 23,10 | 22,10 | 22,10 | -0,45% | - |
| 09.01.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,45% | 199,00 |
| 08.01.2024 | 22,30 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 05.01.2024 | 22,50 | 22,60 | 22,20 | 22,30 | -0,45% | - |
| 04.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 100,00 |
| 03.01.2024 | 22,70 | 23,00 | 22,10 | 22,10 | -2,64% | - |
| 02.01.2024 | 22,90 | 23,10 | 22,10 | 22,70 | 0,44% | - |
| 29.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 64,00 |
| 28.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 214,00 |
| 27.12.2023 | 23,00 | 23,10 | 22,10 | 22,50 | -0,44% | - |
| 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% | - |