20,800€
1,46%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 20,00 | 20,90 | 20,00 | 20,90 | 1,95% | - |
| 20.06.2025 | 21,00 | 21,10 | 20,30 | 20,50 | -1,44% | - |
| 19.06.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 18.06.2025 | 20,00 | 22,10 | 20,00 | 20,90 | 2,45% | - |
| 17.06.2025 | 20,90 | 20,90 | 20,30 | 20,40 | -1,45% | - |
| 16.06.2025 | 21,10 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 13.06.2025 | 22,10 | 22,30 | 20,90 | 20,90 | -5,43% | - |
| 12.06.2025 | 23,10 | 23,10 | 22,00 | 22,10 | -3,49% | - |
| 11.06.2025 | 22,20 | 23,50 | 22,20 | 22,90 | 0,88% | - |
| 10.06.2025 | 22,90 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 09.06.2025 | 22,40 | 23,20 | 22,30 | 22,50 | -1,75% | - |
| 06.06.2025 | 23,30 | 23,50 | 22,70 | 22,90 | -0,43% | - |
| 05.06.2025 | 23,00 | 23,80 | 22,50 | 23,00 | -2,13% | - |
| 04.06.2025 | 22,60 | 23,90 | 22,60 | 23,50 | 1,73% | - |
| 03.06.2025 | 21,60 | 23,30 | 21,60 | 23,10 | 4,52% | - |
| 02.06.2025 | 22,50 | 23,10 | 21,90 | 22,10 | -1,34% | - |
| 30.05.2025 | 22,00 | 22,70 | 21,90 | 22,40 | 0,00% | - |
| 29.05.2025 | 23,10 | 23,10 | 22,30 | 22,40 | -0,88% | - |
| 28.05.2025 | 22,20 | 23,10 | 22,20 | 22,60 | 0,44% | - |
| 27.05.2025 | 22,80 | 24,40 | 22,50 | 22,50 | -5,06% | - |
| 26.05.2025 | 22,80 | 23,70 | 22,80 | 23,70 | 2,60% | - |
| 23.05.2025 | 23,70 | 23,70 | 22,50 | 23,10 | -1,70% | - |
| 22.05.2025 | 22,80 | 23,90 | 22,80 | 23,50 | 0,86% | - |
| 21.05.2025 | 23,60 | 24,40 | 23,30 | 23,30 | -4,12% | - |
| 20.05.2025 | 25,00 | 25,10 | 24,30 | 24,30 | -2,41% | - |
| 19.05.2025 | 24,60 | 25,40 | 24,60 | 24,90 | -2,35% | - |
| 16.05.2025 | 25,80 | 26,00 | 25,20 | 25,50 | -0,78% | - |
| 15.05.2025 | 25,80 | 26,80 | 25,50 | 25,70 | -3,02% | - |
| 14.05.2025 | 26,20 | 27,40 | 25,90 | 26,50 | -0,75% | - |
| 13.05.2025 | 26,80 | 27,30 | 26,20 | 26,70 | 0,38% | - |
| 12.05.2025 | 26,20 | 27,20 | 26,20 | 26,60 | 5,14% | - |
| 09.05.2025 | 25,60 | 25,70 | 24,40 | 25,30 | 0,00% | - |
| 08.05.2025 | 25,00 | 25,70 | 24,50 | 25,30 | 3,27% | - |
| 07.05.2025 | 24,70 | 24,80 | 23,90 | 24,50 | 0,82% | - |
| 06.05.2025 | 24,90 | 25,00 | 23,90 | 24,30 | -2,41% | - |
| 05.05.2025 | 26,00 | 26,50 | 23,50 | 24,90 | -4,60% | - |
| 02.05.2025 | 29,80 | 30,50 | 22,80 | 26,10 | -13,29% | - |
| 30.04.2025 | 30,70 | 30,70 | 29,00 | 30,10 | -0,66% | - |
| 29.04.2025 | 30,30 | 30,50 | 29,50 | 30,30 | 1,34% | - |
| 28.04.2025 | 29,80 | 31,10 | 29,10 | 29,90 | -2,61% | - |
| 25.04.2025 | 30,30 | 30,70 | 29,60 | 30,70 | 2,68% | - |
| 24.04.2025 | 29,30 | 29,90 | 28,90 | 29,90 | 2,75% | - |
| 23.04.2025 | 28,60 | 29,70 | 28,50 | 29,10 | 4,30% | - |
| 22.04.2025 | 26,00 | 28,80 | 25,90 | 27,90 | 6,08% | - |
| 17.04.2025 | 25,40 | 26,90 | 25,20 | 26,30 | 2,33% | - |
| 16.04.2025 | 24,60 | 26,10 | 24,60 | 25,70 | 0,78% | - |
| 15.04.2025 | 24,80 | 25,80 | 24,80 | 25,50 | 3,66% | - |
| 14.04.2025 | 24,40 | 26,70 | 24,10 | 24,60 | -1,20% | - |
| 11.04.2025 | 26,30 | 26,80 | 24,30 | 24,90 | -3,86% | - |
| 10.04.2025 | 28,70 | 28,80 | 25,80 | 25,90 | -9,44% | - |
| 09.04.2025 | 25,10 | 29,30 | 24,90 | 28,60 | 11,28% | - |
| 08.04.2025 | 27,30 | 28,90 | 25,30 | 25,70 | -4,46% | - |
| 07.04.2025 | 26,00 | 29,60 | 25,60 | 26,90 | -2,18% | - |
| 04.04.2025 | 29,70 | 29,80 | 26,80 | 27,50 | -7,41% | - |
| 03.04.2025 | 31,80 | 31,80 | 29,50 | 29,70 | -9,73% | - |
| 02.04.2025 | 32,40 | 33,30 | 32,10 | 32,90 | -0,60% | - |
| 01.04.2025 | 33,10 | 33,50 | 32,20 | 33,10 | 1,22% | - |
| 31.03.2025 | 32,30 | 33,10 | 31,60 | 32,70 | 21,79% | - |
| 28.03.2025 | 33,20 | 35,90 | 26,85 | 26,85 | -25,21% | - |
| 27.03.2025 | 34,80 | 35,90 | 33,70 | 35,90 | -0,28% | - |
| 26.03.2025 | 35,20 | 36,00 | 32,30 | 36,00 | 0,28% | - |
| 25.03.2025 | 34,80 | 35,90 | 34,10 | 35,90 | 5,59% | - |
| 24.03.2025 | 34,70 | 35,00 | 33,90 | 34,00 | 17,85% | - |
| 21.03.2025 | 34,10 | 38,90 | 28,85 | 28,85 | -13,62% | - |
| 20.03.2025 | 32,60 | 34,10 | 32,20 | 33,40 | 5,03% | - |
| 19.03.2025 | 32,30 | 32,70 | 31,60 | 31,80 | 13,17% | - |
| 18.03.2025 | 31,80 | 32,80 | 28,10 | 28,10 | -14,33% | - |
| 17.03.2025 | 33,50 | 33,80 | 31,80 | 32,80 | -13,23% | - |
| 14.03.2025 | 31,80 | 37,80 | 31,80 | 37,80 | 3,85% | - |
| 13.03.2025 | 33,10 | 36,40 | 31,50 | 36,40 | -2,41% | - |
| 12.03.2025 | 32,40 | 37,30 | 31,70 | 37,30 | 3,32% | - |
| 11.03.2025 | 32,00 | 36,20 | 31,00 | 36,10 | -0,82% | - |
| 10.03.2025 | 33,00 | 36,60 | 28,45 | 36,40 | 7,37% | - |
| 07.03.2025 | 34,20 | 35,20 | 33,30 | 33,90 | -2,87% | - |
| 06.03.2025 | 35,80 | 37,40 | 34,90 | 34,90 | -1,69% | - |
| 05.03.2025 | 35,40 | 36,00 | 34,50 | 35,50 | 0,57% | - |
| 04.03.2025 | 35,20 | 36,30 | 34,00 | 35,30 | -1,67% | - |
| 03.03.2025 | 36,60 | 37,70 | 35,50 | 35,90 | -4,27% | - |
| 28.02.2025 | 36,20 | 37,50 | 35,70 | 37,50 | 1,63% | - |
| 27.02.2025 | 37,90 | 38,10 | 36,60 | 36,90 | -1,60% | - |
| 26.02.2025 | 38,50 | 38,90 | 37,30 | 37,50 | -1,57% | - |
| 25.02.2025 | 39,00 | 39,10 | 37,80 | 38,10 | -1,55% | - |
| 24.02.2025 | 40,20 | 40,50 | 38,50 | 38,70 | -3,49% | - |
| 21.02.2025 | 41,00 | 42,70 | 39,70 | 40,10 | -3,84% | - |
| 20.02.2025 | 43,00 | 43,00 | 41,50 | 41,70 | -1,88% | - |
| 19.02.2025 | 43,00 | 45,20 | 41,50 | 42,50 | -0,47% | - |
| 18.02.2025 | 42,10 | 42,70 | 41,10 | 42,70 | 1,43% | - |
| 17.02.2025 | 42,10 | 42,20 | 42,10 | 42,10 | 0,96% | 1.000,00 |
| 14.02.2025 | 42,50 | 43,30 | 41,30 | 41,70 | -0,95% | - |
| 13.02.2025 | 42,60 | 42,80 | 41,50 | 42,10 | -0,94% | - |
| 12.02.2025 | 43,00 | 43,10 | 41,70 | 42,50 | 0,00% | - |
| 11.02.2025 | 43,20 | 44,60 | 42,20 | 42,50 | -0,93% | - |
| 10.02.2025 | 44,60 | 44,60 | 42,80 | 42,90 | -2,72% | - |
| 07.02.2025 | 44,60 | 44,70 | 42,40 | 44,10 | -0,23% | - |
| 06.02.2025 | 43,90 | 45,10 | 43,30 | 44,20 | 1,84% | - |
| 05.02.2025 | 37,40 | 45,30 | 37,20 | 43,40 | 17,62% | 1.000,00 |
| 04.02.2025 | 36,90 | 37,40 | 36,10 | 36,90 | 1,10% | - |
| 03.02.2025 | 37,40 | 37,50 | 35,90 | 36,50 | 0,00% | - |
| 31.01.2025 | 37,00 | 37,60 | 36,50 | 36,50 | 0,00% | - |
| 30.01.2025 | 36,20 | 37,60 | 36,20 | 36,50 | -1,08% | - |