15,000€
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,00 | 15,10 | 14,95 | 15,00 | 0,33% | - |
| 13.02.2026 | 15,30 | 15,65 | 14,75 | 14,95 | -2,29% | - |
| 12.02.2026 | 15,60 | 16,25 | 15,05 | 15,30 | -1,61% | - |
| 11.02.2026 | 16,40 | 16,65 | 14,00 | 15,55 | -5,47% | 3.300,00 |
| 10.02.2026 | 15,90 | 16,55 | 15,30 | 16,45 | 3,46% | 24.366,00 |
| 09.02.2026 | 16,20 | 16,25 | 15,80 | 15,90 | -2,15% | - |
| 06.02.2026 | 15,95 | 16,55 | 15,90 | 16,25 | 1,25% | - |
| 05.02.2026 | 15,80 | 16,35 | 15,45 | 16,05 | 1,90% | - |
| 04.02.2026 | 15,40 | 16,05 | 15,15 | 15,75 | 2,27% | - |
| 03.02.2026 | 16,20 | 16,25 | 15,15 | 15,40 | -4,64% | - |
| 02.02.2026 | 16,00 | 16,55 | 16,00 | 16,15 | 0,62% | - |
| 30.01.2026 | 16,40 | 16,65 | 16,05 | 16,05 | -3,02% | - |
| 29.01.2026 | 16,50 | 16,65 | 16,35 | 16,55 | -2,07% | - |
| 28.01.2026 | 16,90 | 16,95 | 16,70 | 16,90 | 1,50% | - |
| 27.01.2026 | 17,55 | 17,55 | 16,35 | 16,65 | -4,58% | - |
| 26.01.2026 | 17,10 | 17,55 | 17,05 | 17,45 | 2,05% | - |
| 23.01.2026 | 16,90 | 17,35 | 16,80 | 17,10 | 1,18% | - |
| 22.01.2026 | 16,50 | 17,15 | 16,50 | 16,90 | 2,42% | - |
| 21.01.2026 | 17,00 | 17,05 | 16,25 | 16,50 | -2,65% | - |
| 20.01.2026 | 16,50 | 17,05 | 16,20 | 16,95 | 2,42% | - |
| 19.01.2026 | 16,55 | 16,60 | 16,30 | 16,55 | -1,49% | - |
| 16.01.2026 | 17,70 | 17,80 | 16,80 | 16,80 | -5,08% | - |
| 15.01.2026 | 17,65 | 17,95 | 17,30 | 17,70 | -0,28% | - |
| 14.01.2026 | 17,70 | 17,90 | 17,60 | 17,75 | 0,57% | - |
| 13.01.2026 | 18,05 | 18,20 | 17,65 | 17,65 | -1,94% | - |
| 12.01.2026 | 17,55 | 18,25 | 17,40 | 18,00 | 1,41% | - |
| 09.01.2026 | 17,60 | 17,75 | 17,25 | 17,75 | 0,85% | - |
| 08.01.2026 | 18,15 | 18,40 | 17,15 | 17,60 | -3,56% | - |
| 07.01.2026 | 17,90 | 18,25 | 17,75 | 18,25 | 1,39% | 850,00 |
| 06.01.2026 | 17,25 | 18,10 | 17,20 | 18,00 | 2,56% | - |
| 05.01.2026 | 17,25 | 17,85 | 17,20 | 17,55 | 2,33% | - |
| 02.01.2026 | 17,55 | 17,70 | 16,95 | 17,15 | 1,48% | - |
| 30.12.2025 | 17,40 | 17,40 | 16,90 | 16,90 | -2,03% | - |
| 29.12.2025 | 17,15 | 17,30 | 16,90 | 17,25 | -0,86% | - |
| 23.12.2025 | 16,85 | 17,45 | 16,65 | 17,40 | 4,19% | - |
| 22.12.2025 | 16,90 | 17,15 | 16,60 | 16,70 | -4,02% | - |
| 18.12.2025 | 17,75 | 17,85 | 17,25 | 17,40 | -1,97% | - |
| 17.12.2025 | 17,75 | 18,15 | 17,65 | 17,75 | 0,57% | - |
| 11.12.2025 | 17,70 | 17,70 | 17,60 | 17,65 | 0,86% | - |
| 10.12.2025 | 17,95 | 18,10 | 17,50 | 17,50 | -2,23% | - |
| 09.12.2025 | 17,65 | 17,90 | 17,65 | 17,90 | 2,58% | - |
| 08.12.2025 | 18,15 | 18,35 | 17,45 | 17,45 | 2,95% | - |
| 05.12.2025 | 17,00 | 17,00 | 16,95 | 16,95 | -1,74% | - |
| 04.12.2025 | 17,20 | 17,35 | 17,10 | 17,25 | 2,68% | - |
| 03.12.2025 | 16,90 | 16,95 | 16,35 | 16,80 | 0,00% | - |
| 02.12.2025 | 16,90 | 17,00 | 16,35 | 16,80 | 1,82% | - |
| 01.12.2025 | 17,15 | 17,20 | 16,45 | 16,50 | -2,37% | - |
| 28.11.2025 | 17,20 | 17,70 | 16,90 | 16,90 | 0,00% | - |
| 26.11.2025 | 17,30 | 17,45 | 16,90 | 16,90 | -1,17% | - |
| 25.11.2025 | 17,30 | 17,40 | 16,95 | 17,10 | 1,48% | - |
| 24.11.2025 | 17,50 | 17,60 | 16,55 | 16,85 | -2,60% | - |
| 20.11.2025 | 17,60 | 17,85 | 17,30 | 17,30 | 0,58% | - |
| 19.11.2025 | 17,35 | 17,40 | 16,95 | 17,20 | -7,03% | - |
| 14.11.2025 | 18,65 | 18,70 | 18,35 | 18,50 | -3,39% | - |
| 13.11.2025 | 19,95 | 19,95 | 19,15 | 19,15 | -2,30% | - |
| 12.11.2025 | 19,80 | 20,05 | 19,55 | 19,60 | 1,55% | - |
| 11.11.2025 | 19,35 | 19,65 | 18,75 | 19,30 | 0,26% | - |
| 10.11.2025 | 18,75 | 19,25 | 18,50 | 19,25 | -0,77% | - |
| 06.11.2025 | 19,50 | 19,75 | 19,15 | 19,40 | 0,52% | - |
| 05.11.2025 | 19,35 | 19,65 | 19,20 | 19,30 | 1,58% | - |
| 04.11.2025 | 19,55 | 19,75 | 19,00 | 19,00 | -1,04% | - |
| 03.11.2025 | 20,05 | 20,50 | 19,20 | 19,20 | -4,00% | 10.000,00 |
| 29.10.2025 | 18,10 | 20,30 | 18,00 | 20,00 | 11,73% | 1.000,00 |
| 28.10.2025 | 18,05 | 18,35 | 17,70 | 17,90 | 1,13% | - |
| 27.10.2025 | 17,80 | 18,25 | 17,70 | 17,70 | -2,48% | - |
| 24.10.2025 | 18,15 | 18,15 | 18,10 | 18,15 | 2,54% | - |
| 23.10.2025 | 17,70 | 18,20 | 17,70 | 17,70 | 0,28% | - |
| 21.10.2025 | 17,85 | 17,90 | 17,65 | 17,65 | 0,00% | - |
| 20.10.2025 | 17,55 | 17,75 | 17,40 | 17,65 | 2,62% | - |
| 17.10.2025 | 17,00 | 17,75 | 16,75 | 17,20 | 0,00% | - |
| 15.10.2025 | 17,45 | 17,95 | 17,20 | 17,20 | 0,29% | 6.000,00 |
| 14.10.2025 | 17,10 | 17,35 | 16,85 | 17,15 | 1,18% | - |
| 13.10.2025 | 17,55 | 17,60 | 16,95 | 16,95 | 0,30% | - |
| 10.10.2025 | 18,05 | 18,35 | 16,90 | 16,90 | -5,59% | - |
| 08.10.2025 | 18,10 | 18,25 | 17,90 | 17,90 | -2,72% | - |
| 06.10.2025 | 18,70 | 19,15 | 18,25 | 18,40 | -0,27% | - |
| 03.10.2025 | 18,35 | 18,75 | 18,25 | 18,45 | -3,40% | - |
| 02.10.2025 | 19,05 | 19,15 | 19,00 | 19,10 | 1,60% | - |
| 01.10.2025 | 19,40 | 19,45 | 18,80 | 18,80 | -0,79% | - |
| 30.09.2025 | 19,20 | 19,25 | 18,95 | 18,95 | 0,26% | - |
| 29.09.2025 | 19,20 | 19,25 | 18,90 | 18,90 | 0,00% | - |
| 26.09.2025 | 19,30 | 19,35 | 18,90 | 18,90 | -0,53% | - |
| 25.09.2025 | 19,30 | 19,35 | 18,75 | 19,00 | 0,00% | - |
| 24.09.2025 | 18,90 | 19,15 | 18,80 | 19,00 | -0,52% | - |
| 23.09.2025 | 19,15 | 19,15 | 19,10 | 19,10 | 1,60% | - |
| 22.09.2025 | 18,75 | 19,40 | 18,70 | 18,80 | -0,79% | - |
| 19.09.2025 | 18,90 | 18,95 | 18,80 | 18,95 | 0,00% | - |
| 18.09.2025 | 19,15 | 19,25 | 18,95 | 18,95 | 1,61% | - |
| 16.09.2025 | 18,70 | 18,75 | 18,65 | 18,65 | 0,00% | - |
| 15.09.2025 | 18,90 | 18,95 | 18,55 | 18,65 | -4,36% | - |
| 11.09.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -3,47% | - |
| 10.09.2025 | 20,00 | 20,35 | 19,75 | 20,20 | 2,54% | - |
| 09.09.2025 | 20,45 | 20,45 | 19,70 | 19,70 | -2,48% | - |
| 08.09.2025 | 20,20 | 20,50 | 19,75 | 20,20 | 1,00% | - |
| 05.09.2025 | 20,35 | 20,35 | 19,65 | 20,00 | -0,74% | - |
| 04.09.2025 | 20,05 | 20,20 | 19,65 | 20,15 | 1,51% | - |
| 03.09.2025 | 20,45 | 20,55 | 19,85 | 19,85 | -1,73% | - |
| 02.09.2025 | 21,40 | 21,50 | 20,20 | 20,20 | -6,05% | - |
| 01.09.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 29.08.2025 | 21,30 | 21,70 | 21,10 | 21,30 | 0,47% | - |