15,360$
0,99%
Echtzeit-Aktienkurs Criteo SA
Bid:
Ask:
Aktienkurse zur Criteo SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,34 | 15,64 | 15,25 | 15,39 | 1,18% | 177.199,00 |
| 19.10.2026 | 15,40 | 15,47 | 15,05 | 15,21 | -0,85% | 1.076.823,00 |
| 16.10.2026 | 15,74 | 15,85 | 15,24 | 15,34 | -2,66% | 125.541,00 |
| 15.10.2026 | 14,82 | 15,82 | 14,74 | 15,76 | 5,84% | 185.412,00 |
| 14.10.2026 | 14,99 | 15,02 | 14,64 | 14,89 | -1,19% | 217.729,00 |
| 13.10.2026 | 15,50 | 15,61 | 14,96 | 15,07 | -1,82% | 223.194,00 |
| 12.10.2026 | 15,62 | 15,73 | 15,19 | 15,35 | -2,42% | 186.157,00 |
| 09.10.2026 | 15,36 | 15,85 | 15,34 | 15,73 | 2,88% | 534.908,00 |
| 08.10.2026 | 14,90 | 15,36 | 14,76 | 15,29 | 2,62% | 227.032,00 |
| 07.10.2026 | 14,76 | 14,97 | 14,62 | 14,90 | 0,68% | 321.719,00 |
| 06.10.2026 | 14,60 | 14,83 | 14,45 | 14,80 | 2,07% | 393.755,00 |
| 05.10.2026 | 14,60 | 14,66 | 14,28 | 14,50 | -1,56% | 561.591,00 |
| 02.10.2026 | 15,31 | 15,31 | 14,35 | 14,73 | -3,28% | 448.640,00 |
| 01.10.2026 | 15,20 | 15,48 | 15,06 | 15,23 | 0,20% | 339.687,00 |
| 30.09.2026 | 15,45 | 15,69 | 15,15 | 15,20 | -1,62% | 405.841,00 |
| 29.09.2026 | 15,70 | 15,99 | 15,26 | 15,45 | -2,22% | 286.705,00 |
| 28.09.2026 | 16,17 | 16,20 | 15,74 | 15,80 | -2,95% | 298.121,00 |
| 25.09.2026 | 16,47 | 16,53 | 16,25 | 16,28 | -1,69% | 285.798,00 |
| 24.09.2026 | 16,55 | 16,62 | 16,24 | 16,56 | 0,06% | 226.730,00 |
| 23.09.2026 | 16,78 | 16,81 | 16,23 | 16,55 | -1,78% | 263.560,00 |
| 22.09.2026 | 16,91 | 16,92 | 16,69 | 16,85 | 0,30% | 190.851,00 |
| 21.09.2026 | 16,96 | 16,96 | 16,29 | 16,80 | 0,60% | 139.949,00 |
| 18.09.2026 | 16,97 | 16,97 | 16,57 | 16,70 | -1,18% | 338.654,00 |
| 17.09.2026 | 17,13 | 17,29 | 16,77 | 16,90 | -1,17% | 223.021,00 |
| 16.09.2026 | 17,01 | 17,30 | 16,97 | 17,10 | 0,06% | 145.658,00 |
| 15.09.2026 | 17,25 | 17,28 | 17,01 | 17,09 | -1,33% | 354.392,00 |
| 14.09.2026 | 17,56 | 17,68 | 17,21 | 17,32 | -0,69% | 151.295,00 |
| 11.09.2026 | 17,37 | 17,69 | 17,27 | 17,44 | 0,40% | 145.315,00 |
| 10.09.2026 | 17,49 | 17,60 | 17,28 | 17,37 | -0,40% | 258.203,00 |
| 09.09.2026 | 17,56 | 17,83 | 17,16 | 17,44 | -1,69% | 377.833,00 |
| 08.09.2026 | 18,14 | 18,25 | 17,44 | 17,74 | 0,68% | 279.882,00 |
| 04.09.2026 | 18,11 | 18,11 | 17,58 | 17,62 | -3,03% | 90.645,00 |
| 03.09.2026 | 18,42 | 18,48 | 17,91 | 18,17 | -0,71% | 182.376,00 |
| 02.09.2026 | 17,43 | 18,34 | 17,38 | 18,30 | 5,11% | 257.151,00 |
| 01.09.2026 | 17,45 | 17,73 | 17,20 | 17,41 | -1,36% | 159.772,00 |
| 31.08.2026 | 17,72 | 17,92 | 17,46 | 17,65 | 1,09% | 199.293,00 |
| 28.08.2026 | 17,15 | 17,70 | 17,15 | 17,46 | 1,28% | 123.271,00 |
| 27.08.2026 | 16,87 | 17,38 | 16,86 | 17,24 | 1,59% | 175.181,00 |
| 26.08.2026 | 17,33 | 17,47 | 16,87 | 16,97 | -1,91% | 327.415,00 |
| 25.08.2026 | 17,00 | 17,46 | 17,00 | 17,30 | 1,23% | 279.821,00 |
| 24.08.2026 | 17,50 | 17,70 | 16,97 | 17,09 | -2,01% | 320.240,00 |
| 21.08.2026 | 17,69 | 17,88 | 17,35 | 17,44 | -0,26% | 228.235,00 |
| 20.08.2026 | 17,81 | 17,97 | 17,41 | 17,49 | -2,04% | 478.320,00 |
| 19.08.2026 | 18,07 | 18,45 | 17,79 | 17,85 | -0,17% | 1.417.755,00 |
| 18.08.2026 | 18,47 | 18,74 | 17,82 | 17,88 | 0,34% | 560.029,00 |
| 17.08.2026 | 18,72 | 18,98 | 17,72 | 17,82 | -6,21% | 535.088,00 |
| 14.08.2026 | 18,21 | 19,04 | 18,07 | 19,00 | 4,34% | 436.944,00 |
| 13.08.2026 | 17,28 | 18,30 | 17,23 | 18,21 | 4,90% | 282.193,00 |
| 12.08.2026 | 17,30 | 17,57 | 16,96 | 17,36 | 0,58% | 250.908,00 |
| 11.08.2026 | 18,06 | 18,06 | 17,12 | 17,26 | -3,84% | 830.181,00 |
| 10.08.2026 | 18,18 | 18,28 | 17,82 | 17,95 | -2,34% | 306.920,00 |
| 07.08.2026 | 17,78 | 18,49 | 17,50 | 18,38 | 4,55% | 422.186,00 |
| 06.08.2026 | 17,21 | 17,66 | 16,86 | 17,58 | 3,11% | 731.497,00 |
| 05.08.2026 | 16,46 | 18,58 | 16,42 | 17,05 | -23,88% | 1.728.046,00 |
| 04.08.2026 | 21,51 | 22,56 | 21,45 | 22,40 | 4,82% | 362.274,00 |
| 03.08.2026 | 21,58 | 22,28 | 21,10 | 21,37 | -2,06% | 3.142.633,00 |
| 31.07.2026 | 21,74 | 22,02 | 21,37 | 21,82 | -0,55% | 248.155,00 |