15,400€
-0,65%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 15,20 | 15,75 | 15,00 | 15,70 | 1,62% | - |
| 25.06.2026 | 16,25 | 16,40 | 15,20 | 15,45 | -3,13% | - |
| 24.06.2026 | 15,40 | 16,05 | 15,20 | 15,95 | 5,28% | - |
| 23.06.2026 | 14,25 | 15,20 | 14,15 | 15,15 | 4,12% | - |
| 22.06.2026 | 15,25 | 15,35 | 14,45 | 14,55 | -3,96% | - |
| 19.06.2026 | 15,15 | 15,20 | 15,10 | 15,15 | -0,66% | - |
| 18.06.2026 | 15,40 | 15,50 | 14,85 | 15,25 | 0,00% | - |
| 17.06.2026 | 14,80 | 15,35 | 14,55 | 15,25 | 3,39% | - |
| 16.06.2026 | 15,30 | 15,30 | 14,65 | 14,75 | -2,96% | - |
| 15.06.2026 | 15,70 | 15,70 | 15,15 | 15,20 | -1,30% | - |
| 12.06.2026 | 15,00 | 15,45 | 14,95 | 15,40 | 2,33% | - |
| 11.06.2026 | 15,40 | 15,50 | 14,95 | 15,05 | -1,31% | - |
| 10.06.2026 | 14,70 | 15,25 | 14,50 | 15,25 | 3,39% | - |
| 09.06.2026 | 15,00 | 15,05 | 14,65 | 14,75 | -1,34% | - |
| 08.06.2026 | 15,40 | 15,70 | 14,95 | 14,95 | -2,61% | - |
| 05.06.2026 | 14,70 | 15,50 | 14,70 | 15,35 | 3,02% | - |
| 04.06.2026 | 14,70 | 15,25 | 14,50 | 14,90 | 1,71% | - |
| 03.06.2026 | 16,10 | 16,10 | 14,55 | 14,65 | -8,72% | - |
| 02.06.2026 | 16,40 | 16,40 | 15,75 | 16,05 | -2,43% | - |
| 01.06.2026 | 15,80 | 16,45 | 15,60 | 16,45 | 5,11% | - |
| 29.05.2026 | 15,70 | 16,05 | 15,65 | 15,65 | 0,00% | - |
| 28.05.2026 | 15,30 | 15,85 | 15,30 | 15,65 | 1,95% | - |
| 27.05.2026 | 14,60 | 15,65 | 14,30 | 15,35 | 4,78% | - |
| 26.05.2026 | 15,05 | 15,05 | 14,55 | 14,65 | -2,98% | - |
| 25.05.2026 | 15,10 | 15,10 | 15,00 | 15,10 | 1,00% | - |
| 22.05.2026 | 14,80 | 15,10 | 14,75 | 14,95 | 1,01% | - |
| 21.05.2026 | 14,80 | 14,90 | 14,60 | 14,80 | -0,34% | - |
| 20.05.2026 | 14,80 | 14,90 | 14,25 | 14,85 | 0,68% | - |
| 19.05.2026 | 13,85 | 14,85 | 13,85 | 14,75 | 5,73% | - |
| 18.05.2026 | 13,70 | 14,25 | 13,65 | 13,95 | 0,72% | - |
| 15.05.2026 | 13,55 | 14,05 | 13,50 | 13,85 | 0,36% | - |
| 14.05.2026 | 13,85 | 13,90 | 13,80 | 13,80 | -0,36% | - |
| 13.05.2026 | 13,90 | 14,00 | 13,65 | 13,85 | 0,00% | - |
| 12.05.2026 | 13,60 | 13,95 | 13,15 | 13,85 | 1,47% | - |
| 11.05.2026 | 14,00 | 14,25 | 13,55 | 13,65 | -2,15% | - |
| 08.05.2026 | 14,10 | 14,10 | 13,65 | 13,95 | -0,71% | - |
| 07.05.2026 | 13,50 | 14,15 | 13,35 | 14,05 | 4,46% | - |
| 06.05.2026 | 17,30 | 17,30 | 13,25 | 13,45 | -22,03% | - |
| 05.05.2026 | 16,50 | 17,30 | 15,75 | 17,25 | 4,86% | - |
| 04.05.2026 | 16,70 | 17,05 | 16,45 | 16,45 | 1,54% | - |
| 30.04.2026 | 16,60 | 16,80 | 15,95 | 16,20 | -2,11% | - |
| 29.04.2026 | 16,60 | 16,65 | 16,25 | 16,55 | 0,00% | - |
| 28.04.2026 | 16,45 | 16,80 | 16,30 | 16,55 | 0,30% | - |
| 27.04.2026 | 16,30 | 16,75 | 16,15 | 16,50 | 1,54% | - |
| 24.04.2026 | 15,95 | 16,25 | 15,70 | 16,25 | 2,52% | - |
| 23.04.2026 | 16,50 | 16,55 | 15,65 | 15,85 | -4,80% | - |
| 22.04.2026 | 16,60 | 16,70 | 16,40 | 16,65 | 0,60% | - |
| 21.04.2026 | 16,80 | 16,95 | 16,45 | 16,55 | 0,00% | - |
| 20.04.2026 | 16,40 | 16,55 | 16,30 | 16,55 | -0,60% | - |
| 17.04.2026 | 16,45 | 16,85 | 16,25 | 16,65 | 1,83% | - |
| 16.04.2026 | 16,45 | 16,80 | 16,35 | 16,35 | 0,00% | - |
| 15.04.2026 | 15,70 | 16,45 | 15,70 | 16,35 | 3,81% | - |
| 14.04.2026 | 15,60 | 16,05 | 15,60 | 15,75 | 0,96% | - |
| 13.04.2026 | 15,10 | 15,80 | 15,05 | 15,60 | 3,31% | - |
| 10.04.2026 | 15,50 | 15,60 | 14,95 | 15,10 | -1,95% | - |
| 09.04.2026 | 15,85 | 16,05 | 14,75 | 15,40 | -3,14% | 51.000,00 |
| 08.04.2026 | 16,30 | 16,40 | 15,85 | 15,90 | -0,31% | - |
| 07.04.2026 | 16,20 | 16,30 | 15,85 | 15,95 | 0,00% | - |
| 02.04.2026 | 15,70 | 16,25 | 15,65 | 15,95 | 0,00% | - |
| 01.04.2026 | 15,60 | 15,95 | 15,45 | 15,95 | 2,57% | - |
| 31.03.2026 | 15,30 | 15,55 | 14,95 | 15,55 | 1,97% | - |
| 30.03.2026 | 15,00 | 15,65 | 14,65 | 15,25 | 2,01% | - |
| 27.03.2026 | 15,35 | 15,35 | 14,70 | 14,95 | -1,97% | - |
| 26.03.2026 | 15,25 | 15,90 | 14,80 | 15,25 | 0,33% | 44.800,00 |
| 25.03.2026 | 15,25 | 15,55 | 14,95 | 15,20 | -0,33% | - |
| 24.03.2026 | 15,05 | 15,25 | 14,55 | 15,25 | 1,67% | - |
| 23.03.2026 | 14,55 | 15,30 | 14,55 | 15,00 | 0,33% | - |
| 20.03.2026 | 15,05 | 15,05 | 14,90 | 14,95 | -0,66% | - |
| 19.03.2026 | 15,45 | 15,55 | 14,95 | 15,05 | -2,90% | - |
| 18.03.2026 | 15,65 | 15,75 | 15,35 | 15,50 | -0,64% | - |
| 17.03.2026 | 15,55 | 16,45 | 15,45 | 15,60 | -0,32% | - |
| 16.03.2026 | 15,65 | 15,85 | 15,15 | 15,65 | 0,64% | - |
| 13.03.2026 | 15,55 | 16,00 | 15,45 | 15,55 | 0,00% | - |
| 12.03.2026 | 15,95 | 16,25 | 15,55 | 15,55 | -2,81% | - |
| 11.03.2026 | 16,15 | 16,45 | 15,90 | 16,00 | -0,93% | - |
| 10.03.2026 | 16,25 | 16,35 | 15,75 | 16,15 | -0,62% | - |
| 09.03.2026 | 16,85 | 16,95 | 16,15 | 16,25 | -4,69% | - |
| 06.03.2026 | 16,65 | 17,05 | 16,15 | 17,05 | 2,40% | - |
| 05.03.2026 | 16,40 | 17,15 | 16,35 | 16,65 | 1,22% | - |
| 04.03.2026 | 16,10 | 16,65 | 16,10 | 16,45 | 1,23% | - |
| 03.03.2026 | 15,50 | 16,50 | 15,35 | 16,25 | 3,83% | - |
| 02.03.2026 | 15,00 | 15,90 | 14,90 | 15,65 | 3,30% | - |
| 27.02.2026 | 15,20 | 15,40 | 14,80 | 15,15 | -1,30% | - |
| 26.02.2026 | 15,00 | 15,55 | 14,85 | 15,35 | 1,99% | - |
| 25.02.2026 | 14,80 | 15,15 | 14,75 | 15,05 | 1,35% | - |
| 24.02.2026 | 14,20 | 14,95 | 13,85 | 14,85 | 4,95% | - |
| 23.02.2026 | 14,70 | 14,90 | 14,05 | 14,15 | -4,71% | - |
| 20.02.2026 | 15,00 | 15,05 | 14,65 | 14,85 | 0,00% | - |
| 19.02.2026 | 14,90 | 15,05 | 14,75 | 14,85 | 0,00% | - |
| 18.02.2026 | 14,40 | 14,95 | 14,30 | 14,85 | 3,13% | - |
| 17.02.2026 | 14,95 | 15,05 | 13,65 | 14,40 | -4,00% | - |
| 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% | - |