0,738$
-5,36%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,71 | 0,75 | 0,70 | 0,74 | -5,38% | 1.097.435,00 |
| 06.03.2026 | 0,79 | 0,81 | 0,77 | 0,78 | -3,82% | 762.941,00 |
| 05.03.2026 | 0,84 | 0,87 | 0,79 | 0,81 | -10,39% | 1.073.723,00 |
| 04.03.2026 | 0,85 | 0,91 | 0,81 | 0,91 | 9,17% | 644.571,00 |
| 03.03.2026 | 0,82 | 0,85 | 0,75 | 0,83 | 0,97% | 1.181.233,00 |
| 02.03.2026 | 0,86 | 0,87 | 0,82 | 0,82 | -4,98% | 657.893,00 |
| 27.02.2026 | 0,86 | 0,91 | 0,84 | 0,86 | -2,70% | 668.930,00 |
| 26.02.2026 | 0,91 | 0,92 | 0,85 | 0,89 | 0,00% | 438.755,00 |
| 25.02.2026 | 0,88 | 0,94 | 0,87 | 0,89 | 2,07% | 662.492,00 |
| 24.02.2026 | 0,86 | 0,93 | 0,85 | 0,87 | -4,19% | 921.599,00 |
| 20.02.2026 | 0,90 | 1,05 | 0,89 | 0,91 | 1,68% | 1.252.783,00 |
| 19.02.2026 | 0,91 | 0,93 | 0,87 | 0,89 | -4,49% | 404.820,00 |
| 18.02.2026 | 0,92 | 0,97 | 0,90 | 0,94 | 2,63% | 298.906,00 |
| 17.02.2026 | 0,94 | 0,99 | 0,83 | 0,91 | -2,25% | 658.837,00 |
| 13.02.2026 | 1,00 | 1,02 | 0,91 | 0,93 | -7,72% | 303.920,00 |
| 12.02.2026 | 0,90 | 1,04 | 0,87 | 1,01 | 12,85% | 1.835.942,00 |
| 11.02.2026 | 0,93 | 0,96 | 0,88 | 0,90 | -4,48% | 316.992,00 |
| 10.02.2026 | 0,95 | 1,03 | 0,93 | 0,94 | 0,32% | 457.521,00 |
| 09.02.2026 | 0,90 | 0,96 | 0,89 | 0,93 | 3,09% | 497.820,00 |
| 06.02.2026 | 0,90 | 0,94 | 0,88 | 0,91 | 4,26% | 417.473,00 |
| 05.02.2026 | 0,83 | 0,91 | 0,80 | 0,87 | 3,82% | 539.330,00 |
| 04.02.2026 | 0,89 | 0,94 | 0,80 | 0,84 | -7,10% | 1.040.064,00 |
| 03.02.2026 | 0,96 | 0,96 | 0,86 | 0,90 | -5,16% | 1.006.318,00 |
| 02.02.2026 | 0,98 | 1,01 | 0,94 | 0,95 | -3,06% | 322.897,00 |
| 30.01.2026 | 1,00 | 1,02 | 0,92 | 0,98 | -3,92% | 1.839.204,00 |
| 29.01.2026 | 1,02 | 1,03 | 0,99 | 1,02 | 0,00% | 722.919,00 |
| 28.01.2026 | 1,12 | 1,17 | 0,99 | 1,02 | -8,11% | 1.778.328,00 |
| 27.01.2026 | 1,13 | 1,15 | 1,10 | 1,11 | -3,48% | 391.765,00 |
| 26.01.2026 | 1,22 | 1,23 | 1,07 | 1,15 | -5,35% | 962.676,00 |
| 22.01.2026 | 1,19 | 1,26 | 1,18 | 1,22 | 2,10% | 368.519,00 |
| 21.01.2026 | 1,17 | 1,20 | 1,12 | 1,19 | 1,71% | 246.424,00 |
| 20.01.2026 | 1,16 | 1,20 | 1,12 | 1,17 | -2,50% | 554.720,00 |
| 16.01.2026 | 1,23 | 1,25 | 1,19 | 1,20 | -3,23% | 354.911,00 |
| 15.01.2026 | 1,28 | 1,31 | 1,24 | 1,24 | -4,25% | 461.823,00 |
| 14.01.2026 | 1,22 | 1,32 | 1,21 | 1,30 | 6,15% | 609.482,00 |
| 13.01.2026 | 1,29 | 1,31 | 1,21 | 1,22 | -5,43% | 426.141,00 |
| 12.01.2026 | 1,32 | 1,36 | 1,24 | 1,29 | -4,44% | 1.137.336,00 |
| 09.01.2026 | 1,53 | 1,56 | 1,33 | 1,35 | -11,18% | 1.306.326,00 |
| 08.01.2026 | 1,43 | 1,54 | 1,40 | 1,52 | 6,29% | 884.353,00 |
| 07.01.2026 | 1,30 | 1,50 | 1,30 | 1,43 | 9,16% | 1.645.671,00 |
| 06.01.2026 | 1,23 | 1,32 | 1,16 | 1,31 | 5,22% | 1.068.041,00 |
| 05.01.2026 | 1,14 | 1,25 | 1,11 | 1,25 | 11,16% | 1.238.909,00 |
| 02.01.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -2,61% | 491.168,00 |
| 31.12.2025 | 1,13 | 1,22 | 1,11 | 1,15 | 0,00% | 1.500.274,00 |
| 30.12.2025 | 1,15 | 1,29 | 1,15 | 1,15 | -0,86% | 1.388.352,00 |
| 29.12.2025 | 1,15 | 1,18 | 1,12 | 1,16 | -2,11% | 789.197,00 |
| 26.12.2025 | 1,19 | 1,20 | 1,12 | 1,19 | -2,87% | 777.199,00 |
| 24.12.2025 | 1,06 | 1,24 | 1,05 | 1,22 | 12,96% | 1.338.667,00 |
| 23.12.2025 | 1,04 | 1,12 | 1,03 | 1,08 | 4,85% | 1.038.899,00 |
| 22.12.2025 | 1,03 | 1,07 | 1,01 | 1,03 | 0,00% | 550.652,00 |
| 19.12.2025 | 1,05 | 1,07 | 1,01 | 1,03 | 1,98% | 578.423,00 |
| 18.12.2025 | 0,98 | 1,10 | 0,98 | 1,01 | 4,55% | 1.135.688,00 |
| 17.12.2025 | 1,04 | 1,09 | 0,96 | 0,97 | -8,87% | 1.398.542,00 |
| 16.12.2025 | 1,03 | 1,09 | 1,03 | 1,06 | 0,95% | 420.524,00 |
| 15.12.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -2,78% | 800.711,00 |
| 12.12.2025 | 1,16 | 1,18 | 1,08 | 1,08 | -7,69% | 561.957,00 |
| 11.12.2025 | 1,18 | 1,20 | 1,13 | 1,17 | -1,27% | 443.285,00 |
| 10.12.2025 | 1,18 | 1,22 | 1,15 | 1,19 | -0,42% | 566.196,00 |
| 09.12.2025 | 1,12 | 1,23 | 1,09 | 1,19 | 8,18% | 581.173,00 |
| 08.12.2025 | 1,10 | 1,11 | 1,03 | 1,10 | 0,00% | 798.367,00 |
| 05.12.2025 | 1,17 | 1,23 | 1,09 | 1,10 | -9,09% | 912.983,00 |
| 04.12.2025 | 1,21 | 1,25 | 1,15 | 1,21 | -2,02% | 700.900,00 |
| 03.12.2025 | 1,08 | 1,25 | 1,03 | 1,24 | 14,35% | 1.341.516,00 |
| 02.12.2025 | 1,19 | 1,22 | 1,05 | 1,08 | -8,86% | 1.435.934,00 |
| 01.12.2025 | 1,22 | 1,26 | 1,17 | 1,19 | -4,44% | 523.290,00 |
| 28.11.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 0,81% | 215.097,00 |
| 26.11.2025 | 1,20 | 1,24 | 1,14 | 1,23 | 2,50% | 646.686,00 |
| 25.11.2025 | 1,22 | 1,24 | 1,15 | 1,20 | -1,64% | 745.234,00 |
| 24.11.2025 | 1,16 | 1,23 | 1,14 | 1,22 | 11,93% | 741.337,00 |
| 20.11.2025 | 1,25 | 1,25 | 1,08 | 1,09 | -10,66% | 1.003.699,00 |
| 19.11.2025 | 1,22 | 1,25 | 1,17 | 1,22 | 0,00% | 463.528,00 |
| 18.11.2025 | 1,25 | 1,29 | 1,20 | 1,22 | -2,40% | 618.868,00 |
| 17.11.2025 | 1,38 | 1,41 | 1,22 | 1,25 | -13,25% | 1.129.331,00 |
| 13.11.2025 | 1,49 | 1,54 | 1,43 | 1,44 | -3,93% | 650.234,00 |
| 12.11.2025 | 1,49 | 1,51 | 1,43 | 1,50 | 2,04% | 530.575,00 |
| 11.11.2025 | 1,41 | 1,48 | 1,38 | 1,47 | 2,80% | 451.909,00 |
| 10.11.2025 | 1,43 | 1,45 | 1,37 | 1,43 | 1,42% | 971.204,00 |
| 07.11.2025 | 1,22 | 1,49 | 1,22 | 1,41 | 12,80% | 1.307.433,00 |
| 06.11.2025 | 1,56 | 1,60 | 1,24 | 1,25 | -28,16% | 2.585.827,00 |
| 05.11.2025 | 1,75 | 1,80 | 1,65 | 1,74 | 0,58% | 1.666.386,00 |
| 04.11.2025 | 1,86 | 1,89 | 1,70 | 1,73 | -9,19% | 1.261.476,00 |
| 03.11.2025 | 1,94 | 1,95 | 1,85 | 1,91 | -1,80% | 1.213.873,00 |
| 31.10.2025 | 1,95 | 1,99 | 1,90 | 1,94 | 1,57% | 663.627,00 |
| 30.10.2025 | 1,90 | 1,99 | 1,87 | 1,91 | -2,05% | 617.235,00 |
| 29.10.2025 | 2,00 | 2,04 | 1,91 | 1,95 | -2,01% | 915.743,00 |
| 28.10.2025 | 2,07 | 2,07 | 1,93 | 1,99 | -3,86% | 702.198,00 |
| 27.10.2025 | 2,08 | 2,09 | 2,01 | 2,07 | 1,97% | 608.949,00 |
| 24.10.2025 | 2,12 | 2,17 | 2,03 | 2,03 | -1,93% | 1.313.533,00 |
| 23.10.2025 | 1,92 | 2,13 | 1,86 | 2,07 | 7,81% | 1.153.490,00 |
| 22.10.2025 | 1,85 | 1,92 | 1,80 | 1,92 | 1,59% | 1.636.393,00 |
| 21.10.2025 | 1,96 | 1,96 | 1,88 | 1,89 | -3,08% | 820.859,00 |
| 20.10.2025 | 1,95 | 1,99 | 1,91 | 1,95 | 3,72% | 783.190,00 |
| 17.10.2025 | 2,00 | 2,00 | 1,88 | 1,88 | -6,00% | 807.424,00 |
| 16.10.2025 | 2,15 | 2,20 | 1,97 | 2,00 | -6,98% | 1.123.118,00 |
| 15.10.2025 | 2,16 | 2,17 | 2,01 | 2,15 | 1,42% | 1.069.908,00 |
| 14.10.2025 | 1,87 | 2,14 | 1,82 | 2,12 | 9,84% | 1.913.663,00 |
| 13.10.2025 | 1,97 | 2,00 | 1,88 | 1,93 | 0,78% | 1.342.597,00 |
| 10.10.2025 | 2,14 | 2,21 | 1,91 | 1,92 | -10,51% | 2.300.963,00 |
| 09.10.2025 | 2,35 | 2,35 | 2,12 | 2,14 | -7,76% | 2.399.178,00 |
| 08.10.2025 | 2,30 | 2,34 | 2,23 | 2,32 | 1,98% | 1.265.213,00 |