1,570€
-1,07%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,95% | - |
| 03.07.2025 | 1,53 | 1,68 | 1,52 | 1,59 | 4,89% | - |
| 02.07.2025 | 1,42 | 1,57 | 1,41 | 1,51 | 5,88% | - |
| 01.07.2025 | 1,40 | 1,50 | 1,37 | 1,43 | 2,29% | - |
| 30.06.2025 | 1,36 | 1,45 | 1,36 | 1,40 | 1,23% | - |
| 27.06.2025 | 1,51 | 1,56 | 1,37 | 1,38 | -8,97% | - |
| 26.06.2025 | 1,42 | 1,55 | 1,39 | 1,52 | 6,76% | - |
| 25.06.2025 | 1,41 | 1,44 | 1,34 | 1,42 | 0,25% | - |
| 24.06.2025 | 1,44 | 1,53 | 1,41 | 1,42 | -1,50% | - |
| 23.06.2025 | 1,51 | 1,55 | 1,43 | 1,44 | -4,55% | - |
| 20.06.2025 | 1,54 | 1,63 | 1,49 | 1,51 | -2,18% | - |
| 19.06.2025 | 1,56 | 1,59 | 1,54 | 1,54 | -2,65% | - |
| 18.06.2025 | 1,70 | 1,89 | 1,58 | 1,58 | -8,02% | - |
| 17.06.2025 | 1,63 | 1,74 | 1,53 | 1,72 | 4,91% | - |
| 16.06.2025 | 1,31 | 1,83 | 1,30 | 1,64 | 25,83% | - |
| 13.06.2025 | 1,38 | 1,42 | 1,30 | 1,30 | -5,99% | 1.900,00 |
| 12.06.2025 | 1,48 | 1,50 | 1,39 | 1,39 | -7,20% | - |
| 11.06.2025 | 1,57 | 1,62 | 1,48 | 1,49 | -4,39% | - |
| 10.06.2025 | 1,55 | 1,59 | 1,52 | 1,56 | 0,55% | - |
| 09.06.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,83% | - |
| 06.06.2025 | 1,47 | 1,59 | 1,45 | 1,57 | 5,74% | - |
| 05.06.2025 | 1,54 | 1,57 | 1,46 | 1,48 | -4,20% | - |
| 04.06.2025 | 1,50 | 1,55 | 1,45 | 1,55 | 3,13% | - |
| 03.06.2025 | 1,59 | 1,59 | 1,47 | 1,50 | -2,76% | - |
| 02.06.2025 | 1,60 | 1,61 | 1,53 | 1,54 | -3,53% | - |
| 30.05.2025 | 1,64 | 1,69 | 1,57 | 1,60 | -2,02% | - |
| 29.05.2025 | 1,67 | 1,71 | 1,60 | 1,63 | -1,75% | - |
| 28.05.2025 | 1,65 | 1,68 | 1,59 | 1,66 | 1,40% | - |
| 27.05.2025 | 1,63 | 1,69 | 1,58 | 1,64 | -0,21% | - |
| 26.05.2025 | 1,63 | 1,64 | 1,61 | 1,64 | 1,64% | - |
| 23.05.2025 | 1,66 | 1,68 | 1,59 | 1,61 | -3,41% | - |
| 22.05.2025 | 1,61 | 1,72 | 1,58 | 1,67 | 4,21% | - |
| 21.05.2025 | 1,75 | 1,75 | 1,60 | 1,60 | -8,84% | - |
| 20.05.2025 | 1,76 | 1,83 | 1,67 | 1,76 | 0,17% | - |
| 19.05.2025 | 1,82 | 1,82 | 1,73 | 1,76 | -5,16% | - |
| 16.05.2025 | 1,78 | 1,89 | 1,74 | 1,85 | 4,37% | - |
| 15.05.2025 | 1,84 | 1,89 | 1,68 | 1,77 | -3,11% | - |
| 14.05.2025 | 1,88 | 1,92 | 1,82 | 1,83 | -2,19% | - |
| 13.05.2025 | 1,96 | 2,00 | 1,85 | 1,87 | -4,05% | - |
| 12.05.2025 | 1,72 | 1,98 | 1,72 | 1,95 | 13,49% | - |
| 09.05.2025 | 1,70 | 1,78 | 1,64 | 1,72 | 1,45% | - |
| 08.05.2025 | 1,87 | 1,91 | 1,65 | 1,70 | -11,49% | - |
| 07.05.2025 | 1,91 | 2,04 | 1,75 | 1,92 | 1,08% | 2.800,00 |
| 06.05.2025 | 1,89 | 1,95 | 1,75 | 1,89 | -0,05% | 1.577,00 |
| 05.05.2025 | 1,62 | 1,93 | 1,56 | 1,90 | 16,75% | - |
| 02.05.2025 | 1,27 | 1,64 | 1,27 | 1,62 | 29,05% | - |
| 30.04.2025 | 1,26 | 1,27 | 1,14 | 1,26 | -0,20% | - |
| 29.04.2025 | 1,27 | 1,31 | 1,24 | 1,26 | -0,36% | - |
| 28.04.2025 | 1,32 | 1,35 | 1,17 | 1,27 | -5,24% | - |
| 25.04.2025 | 1,41 | 1,48 | 1,31 | 1,34 | -5,32% | - |
| 24.04.2025 | 1,37 | 1,47 | 1,35 | 1,41 | 3,30% | - |
| 23.04.2025 | 1,35 | 1,50 | 1,34 | 1,37 | 2,25% | 1.000,00 |
| 22.04.2025 | 1,27 | 1,36 | 1,23 | 1,34 | 1,52% | - |
| 17.04.2025 | 1,36 | 1,36 | 1,29 | 1,32 | 0,15% | - |
| 16.04.2025 | 1,37 | 1,38 | 1,27 | 1,31 | -5,06% | - |
| 15.04.2025 | 1,24 | 1,41 | 1,23 | 1,38 | 11,40% | - |
| 14.04.2025 | 1,31 | 1,38 | 1,22 | 1,24 | -4,54% | - |
| 11.04.2025 | 1,25 | 1,30 | 1,18 | 1,30 | 4,29% | - |
| 10.04.2025 | 1,29 | 1,32 | 1,15 | 1,25 | -5,60% | - |
| 09.04.2025 | 1,09 | 1,43 | 1,08 | 1,32 | 18,16% | - |
| 08.04.2025 | 1,33 | 1,40 | 1,11 | 1,12 | -17,25% | - |
| 07.04.2025 | 1,28 | 1,43 | 1,13 | 1,35 | 6,00% | - |
| 04.04.2025 | 1,41 | 1,45 | 1,27 | 1,27 | -11,37% | - |
| 03.04.2025 | 1,68 | 1,68 | 1,44 | 1,44 | -14,05% | - |
| 02.04.2025 | 1,75 | 1,77 | 1,64 | 1,67 | -4,26% | - |
| 01.04.2025 | 1,68 | 1,76 | 1,65 | 1,75 | 2,43% | - |
| 31.03.2025 | 1,70 | 1,78 | 1,65 | 1,71 | -0,47% | - |
| 28.03.2025 | 1,86 | 1,93 | 1,68 | 1,71 | -7,73% | - |
| 27.03.2025 | 1,87 | 1,96 | 1,84 | 1,86 | -0,72% | - |
| 26.03.2025 | 2,01 | 2,04 | 1,83 | 1,87 | -6,52% | 1.200,00 |
| 25.03.2025 | 2,22 | 2,27 | 1,99 | 2,00 | -10,49% | - |
| 24.03.2025 | 2,32 | 2,39 | 2,20 | 2,24 | -3,06% | - |
| 21.03.2025 | 2,15 | 2,36 | 2,06 | 2,31 | 7,28% | - |
| 20.03.2025 | 2,09 | 2,21 | 2,03 | 2,15 | 3,07% | - |
| 19.03.2025 | 2,15 | 2,23 | 2,07 | 2,09 | -2,52% | - |
| 18.03.2025 | 2,17 | 2,23 | 1,97 | 2,14 | -1,83% | - |
| 17.03.2025 | 2,25 | 2,26 | 2,11 | 2,18 | -3,58% | - |
| 14.03.2025 | 1,91 | 2,29 | 1,91 | 2,26 | 18,38% | - |
| 13.03.2025 | 1,93 | 2,45 | 1,56 | 1,91 | 5,52% | 1.486,00 |
| 12.03.2025 | 1,86 | 1,94 | 1,79 | 1,81 | -1,63% | 140,00 |
| 11.03.2025 | 1,67 | 1,85 | 1,63 | 1,84 | 9,52% | - |
| 10.03.2025 | 1,85 | 1,95 | 1,64 | 1,68 | -8,65% | - |
| 07.03.2025 | 2,08 | 2,15 | 1,84 | 1,84 | -11,22% | - |
| 06.03.2025 | 2,25 | 2,25 | 2,07 | 2,07 | -8,18% | - |
| 05.03.2025 | 2,29 | 2,36 | 2,13 | 2,26 | -2,13% | 1.000,00 |
| 04.03.2025 | 2,34 | 2,41 | 2,14 | 2,31 | -1,60% | - |
| 03.03.2025 | 2,49 | 2,61 | 2,20 | 2,34 | -7,41% | - |
| 28.02.2025 | 2,40 | 2,54 | 2,35 | 2,53 | 5,09% | 1.000,00 |
| 27.02.2025 | 2,55 | 2,72 | 2,39 | 2,41 | -5,27% | 1.500,00 |
| 26.02.2025 | 2,61 | 2,72 | 2,54 | 2,54 | -3,33% | - |
| 25.02.2025 | 2,65 | 2,69 | 2,50 | 2,63 | -1,92% | - |
| 24.02.2025 | 2,57 | 2,74 | 2,48 | 2,68 | 4,42% | - |
| 21.02.2025 | 2,90 | 2,99 | 2,56 | 2,57 | -9,07% | - |
| 20.02.2025 | 3,09 | 3,09 | 2,82 | 2,82 | -5,82% | - |
| 19.02.2025 | 3,14 | 3,23 | 3,00 | 3,00 | -7,23% | - |
| 18.02.2025 | 3,40 | 3,44 | 3,14 | 3,23 | -5,05% | - |
| 17.02.2025 | 3,39 | 3,41 | 3,39 | 3,40 | 0,44% | - |
| 14.02.2025 | 3,33 | 3,44 | 3,30 | 3,39 | 2,00% | - |
| 13.02.2025 | 3,30 | 3,45 | 3,23 | 3,32 | 0,48% | - |
| 12.02.2025 | 3,25 | 3,42 | 3,15 | 3,31 | 1,80% | - |