14,050€
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,55 | 17,35 | 15,70 | 17,35 | 5,79% | 258,00 |
| 04.05.2026 | 16,65 | 17,05 | 16,40 | 16,40 | 0,92% | 720,00 |
| 30.04.2026 | 16,60 | 16,80 | 15,90 | 16,25 | -2,40% | - |
| 29.04.2026 | 16,50 | 16,75 | 16,25 | 16,65 | 0,00% | - |
| 28.04.2026 | 16,40 | 16,80 | 16,30 | 16,65 | 1,22% | - |
| 27.04.2026 | 16,25 | 16,75 | 16,20 | 16,45 | 0,61% | - |
| 24.04.2026 | 15,80 | 16,35 | 15,65 | 16,35 | 2,51% | - |
| 23.04.2026 | 16,40 | 16,55 | 15,65 | 15,95 | -4,20% | - |
| 22.04.2026 | 16,50 | 16,75 | 16,25 | 16,65 | 0,60% | 5.980,00 |
| 21.04.2026 | 16,70 | 16,95 | 16,40 | 16,55 | -1,19% | - |
| 20.04.2026 | 16,50 | 16,75 | 16,25 | 16,75 | 0,60% | - |
| 17.04.2026 | 16,50 | 16,90 | 16,25 | 16,65 | 1,22% | - |
| 16.04.2026 | 16,50 | 16,80 | 16,30 | 16,45 | 0,00% | 442,00 |
| 15.04.2026 | 15,60 | 16,50 | 15,60 | 16,45 | 4,44% | 1.800,00 |
| 14.04.2026 | 15,50 | 16,00 | 15,50 | 15,75 | 0,64% | - |
| 13.04.2026 | 15,20 | 15,80 | 15,10 | 15,65 | 2,62% | - |
| 10.04.2026 | 15,40 | 15,60 | 14,90 | 15,25 | -1,93% | - |
| 09.04.2026 | 15,85 | 16,05 | 14,75 | 15,55 | -2,51% | - |
| 08.04.2026 | 16,40 | 16,45 | 15,85 | 15,95 | -0,62% | - |
| 07.04.2026 | 16,10 | 16,30 | 15,80 | 16,05 | 0,00% | - |
| 02.04.2026 | 15,60 | 16,25 | 15,60 | 16,05 | 0,63% | - |
| 01.04.2026 | 15,50 | 15,95 | 15,40 | 15,95 | 2,57% | - |
| 31.03.2026 | 15,30 | 15,60 | 14,95 | 15,55 | 1,97% | 12.500,00 |
| 30.03.2026 | 14,90 | 15,70 | 14,65 | 15,25 | 2,01% | - |
| 27.03.2026 | 15,30 | 15,35 | 14,70 | 14,95 | -2,61% | - |
| 26.03.2026 | 15,25 | 15,95 | 14,80 | 15,35 | 0,00% | - |
| 25.03.2026 | 15,35 | 15,60 | 14,95 | 15,35 | 0,66% | - |
| 24.03.2026 | 15,15 | 15,35 | 14,50 | 15,25 | 1,33% | 12.500,00 |
| 23.03.2026 | 14,55 | 15,35 | 14,55 | 15,05 | 2,03% | - |
| 20.03.2026 | 15,00 | 15,20 | 14,65 | 14,75 | -1,99% | 1.470,00 |
| 19.03.2026 | 15,40 | 15,60 | 14,90 | 15,05 | -3,22% | - |
| 18.03.2026 | 15,75 | 15,90 | 15,35 | 15,55 | -0,64% | - |
| 17.03.2026 | 15,50 | 16,55 | 15,45 | 15,65 | 0,00% | - |
| 16.03.2026 | 15,60 | 15,85 | 15,15 | 15,65 | 0,64% | 4.908,00 |
| 13.03.2026 | 15,65 | 16,10 | 15,40 | 15,55 | -0,64% | 300,00 |
| 12.03.2026 | 15,95 | 16,35 | 15,55 | 15,65 | -2,49% | - |
| 11.03.2026 | 16,15 | 16,45 | 15,85 | 16,05 | -1,23% | - |
| 10.03.2026 | 16,25 | 16,60 | 15,70 | 16,25 | 0,00% | 11.200,00 |
| 09.03.2026 | 16,85 | 16,95 | 16,10 | 16,25 | -4,69% | 20.100,00 |
| 06.03.2026 | 16,65 | 17,10 | 16,10 | 17,05 | 2,40% | 795,00 |
| 05.03.2026 | 16,40 | 17,15 | 16,35 | 16,65 | 1,22% | 11.500,00 |
| 04.03.2026 | 16,10 | 16,65 | 16,10 | 16,45 | 1,23% | - |
| 03.03.2026 | 15,45 | 16,55 | 15,35 | 16,25 | 3,83% | 2.060,00 |
| 02.03.2026 | 14,95 | 15,90 | 14,90 | 15,65 | 3,30% | 2.865,00 |
| 27.02.2026 | 15,10 | 15,40 | 14,80 | 15,15 | -1,30% | - |
| 26.02.2026 | 15,00 | 15,55 | 14,80 | 15,35 | 1,32% | - |
| 25.02.2026 | 14,90 | 15,15 | 14,75 | 15,15 | 1,34% | 1.015,00 |
| 24.02.2026 | 14,15 | 14,95 | 13,95 | 14,95 | 6,03% | - |
| 23.02.2026 | 14,90 | 14,95 | 14,00 | 14,10 | -5,69% | 303,00 |
| 20.02.2026 | 14,95 | 15,10 | 14,65 | 14,95 | 0,00% | - |
| 19.02.2026 | 14,80 | 15,05 | 14,75 | 14,95 | 0,00% | - |
| 18.02.2026 | 14,45 | 14,95 | 14,20 | 14,95 | 3,46% | - |
| 17.02.2026 | 15,05 | 15,05 | 13,65 | 14,45 | -3,67% | 229,00 |
| 16.02.2026 | 15,10 | 15,10 | 14,90 | 15,00 | -0,33% | - |
| 13.02.2026 | 15,40 | 15,70 | 14,75 | 15,05 | -2,59% | - |
| 12.02.2026 | 15,65 | 16,25 | 15,00 | 15,45 | -1,28% | 21,00 |
| 11.02.2026 | 16,50 | 16,50 | 13,95 | 15,65 | -5,44% | 1.495,00 |
| 10.02.2026 | 15,80 | 16,55 | 15,40 | 16,55 | 3,76% | - |
| 09.02.2026 | 16,10 | 16,30 | 15,80 | 15,95 | -1,85% | - |
| 06.02.2026 | 15,95 | 16,55 | 15,90 | 16,25 | 1,56% | - |
| 05.02.2026 | 15,75 | 16,35 | 15,45 | 16,00 | 1,59% | - |
| 04.02.2026 | 15,40 | 16,05 | 15,10 | 15,75 | 1,94% | - |
| 03.02.2026 | 16,10 | 16,30 | 15,10 | 15,45 | -4,33% | 892,00 |
| 02.02.2026 | 16,00 | 16,55 | 16,00 | 16,15 | 0,00% | - |
| 30.01.2026 | 16,45 | 16,60 | 16,05 | 16,15 | -2,42% | - |
| 29.01.2026 | 16,55 | 16,65 | 16,35 | 16,55 | 0,00% | - |
| 28.01.2026 | 16,90 | 17,00 | 16,35 | 16,55 | -1,19% | - |
| 27.01.2026 | 17,55 | 17,55 | 16,35 | 16,75 | -4,56% | 1.904,00 |
| 26.01.2026 | 17,05 | 17,55 | 17,05 | 17,55 | 2,33% | 648,00 |
| 23.01.2026 | 16,80 | 17,40 | 16,80 | 17,15 | 0,59% | - |
| 22.01.2026 | 16,55 | 17,15 | 16,50 | 17,05 | 3,02% | 1.600,00 |
| 21.01.2026 | 16,90 | 17,10 | 16,25 | 16,55 | -2,36% | 2.370,00 |
| 20.01.2026 | 16,40 | 17,05 | 16,20 | 16,95 | 2,11% | - |
| 19.01.2026 | 16,55 | 16,60 | 16,30 | 16,60 | -1,48% | - |
| 16.01.2026 | 17,75 | 17,85 | 16,75 | 16,85 | -4,53% | 1.863,00 |
| 15.01.2026 | 17,70 | 18,00 | 17,30 | 17,65 | 0,00% | 1.690,00 |
| 14.01.2026 | 17,60 | 17,90 | 17,60 | 17,65 | -1,12% | - |
| 13.01.2026 | 17,90 | 18,20 | 17,60 | 17,85 | -1,65% | 111,00 |
| 12.01.2026 | 17,55 | 18,25 | 17,35 | 18,15 | 1,68% | 294,00 |
| 09.01.2026 | 17,55 | 17,85 | 17,25 | 17,85 | 1,71% | 3.976,00 |
| 08.01.2026 | 18,25 | 18,40 | 17,15 | 17,55 | -3,84% | 1.155,00 |
| 07.01.2026 | 17,95 | 18,35 | 17,75 | 18,25 | 1,11% | - |
| 06.01.2026 | 17,25 | 18,10 | 17,20 | 18,05 | 4,03% | 495,00 |
| 05.01.2026 | 17,20 | 17,85 | 17,15 | 17,35 | 1,17% | - |
| 02.01.2026 | 17,55 | 17,70 | 16,95 | 17,15 | 0,00% | - |
| 30.12.2025 | 17,25 | 17,25 | 17,10 | 17,15 | -0,58% | - |
| 29.12.2025 | 16,95 | 17,35 | 16,85 | 17,25 | 0,00% | - |
| 23.12.2025 | 16,60 | 17,45 | 16,60 | 17,25 | 2,99% | - |
| 22.12.2025 | 16,70 | 17,20 | 16,65 | 16,75 | 0,60% | - |
| 19.12.2025 | 17,00 | 17,30 | 16,55 | 16,65 | -1,48% | 750,00 |
| 18.12.2025 | 17,60 | 17,85 | 16,80 | 16,90 | -3,70% | - |
| 17.12.2025 | 17,70 | 18,20 | 17,50 | 17,55 | -1,13% | - |
| 16.12.2025 | 17,10 | 17,90 | 16,95 | 17,75 | 2,31% | - |
| 15.12.2025 | 17,30 | 17,65 | 16,70 | 17,35 | -0,57% | 2.250,00 |
| 12.12.2025 | 17,65 | 18,05 | 17,25 | 17,45 | -1,69% | 2.910,00 |
| 11.12.2025 | 17,25 | 17,85 | 17,25 | 17,75 | 1,14% | - |
| 10.12.2025 | 17,70 | 18,05 | 17,35 | 17,55 | -1,68% | - |
| 09.12.2025 | 17,55 | 18,00 | 17,50 | 17,85 | 1,13% | - |
| 08.12.2025 | 17,90 | 18,35 | 17,40 | 17,65 | -2,22% | 1.344,00 |
| 05.12.2025 | 16,90 | 18,50 | 16,85 | 18,05 | 7,12% | 2.100,00 |