13,600€
-0,73%
Echtzeit-Aktienkurs Criteo SA
Bid:
Ask:
Aktienkurse zur Criteo SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,79% | 2.000,00 |
| 28.09.2026 | 14,20 | 14,30 | 13,85 | 13,95 | -2,79% | - |
| 25.09.2026 | 14,60 | 14,60 | 14,35 | 14,35 | -0,35% | - |
| 24.09.2026 | 14,45 | 14,50 | 14,40 | 14,40 | -2,37% | - |
| 23.09.2026 | 14,80 | 14,80 | 14,70 | 14,75 | 1,03% | - |
| 22.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,46% | 145,00 |
| 21.09.2026 | 14,65 | 14,70 | 14,25 | 14,25 | -2,06% | - |
| 18.09.2026 | 14,80 | 14,80 | 14,55 | 14,55 | -1,02% | - |
| 17.09.2026 | 15,00 | 15,00 | 14,60 | 14,70 | 0,00% | 2.000,00 |
| 16.09.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,67% | 42,00 |
| 15.09.2026 | 14,90 | 15,05 | 14,75 | 14,95 | 0,00% | - |
| 14.09.2026 | 15,10 | 15,35 | 14,80 | 14,95 | -1,32% | - |
| 11.09.2026 | 15,00 | 15,25 | 14,85 | 15,15 | 1,34% | - |
| 09.09.2026 | 15,20 | 15,30 | 14,85 | 14,95 | -1,24% | - |
| 08.09.2026 | 15,17 | 15,41 | 15,02 | 15,14 | 0,92% | - |
| 07.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -4,33% | 4,00 |
| 04.09.2026 | 15,68 | 15,68 | 15,65 | 15,68 | 0,55% | - |
| 03.09.2026 | 15,78 | 15,86 | 15,40 | 15,59 | 1,56% | - |
| 02.09.2026 | 15,00 | 15,38 | 14,94 | 15,35 | 3,02% | - |
| 01.09.2026 | 14,98 | 14,98 | 14,90 | 14,90 | 0,15% | 1.190,00 |
| 31.08.2026 | 15,30 | 15,30 | 14,88 | 14,88 | -1,25% | 813,00 |
| 28.08.2026 | 14,76 | 15,25 | 14,75 | 15,07 | 3,67% | - |
| 27.08.2026 | 14,63 | 14,63 | 14,54 | 14,54 | -0,16% | 1.690,00 |
| 26.08.2026 | 14,80 | 15,01 | 14,52 | 14,56 | -0,63% | - |
| 25.08.2026 | 14,74 | 14,88 | 14,63 | 14,65 | -0,35% | - |
| 24.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,17% | 3,00 |
| 21.08.2026 | 15,19 | 15,19 | 15,19 | 15,19 | 1,57% | 398,00 |
| 20.08.2026 | 15,34 | 15,48 | 14,95 | 14,95 | -3,91% | - |
| 19.08.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,59% | 50,00 |
| 18.08.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 1,37% | 200,00 |
| 17.08.2026 | 16,48 | 16,49 | 15,37 | 15,44 | -4,41% | - |
| 14.08.2026 | 15,77 | 16,28 | 15,69 | 16,15 | 6,14% | - |
| 13.08.2026 | 15,23 | 15,23 | 15,22 | 15,22 | 2,16% | 324,00 |
| 12.08.2026 | 14,65 | 14,90 | 14,65 | 14,90 | -2,61% | 5.500,00 |
| 11.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,20% | 100,00 |
| 10.08.2026 | 15,67 | 15,67 | 15,64 | 15,64 | -2,34% | 900,00 |
| 07.08.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 5,91% | 500,00 |
| 06.08.2026 | 15,04 | 15,46 | 14,65 | 15,12 | 1,67% | - |