18,300€
-1,08%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2026 | 18,55 | 18,55 | 18,30 | 18,30 | -1,35% | - |
| 28.07.2026 | 18,15 | 18,70 | 18,10 | 18,55 | 0,00% | - |
| 27.07.2026 | 18,15 | 18,65 | 18,00 | 18,55 | 3,34% | - |
| 24.07.2026 | 18,25 | 18,35 | 17,75 | 17,95 | -1,64% | - |
| 23.07.2026 | 18,20 | 18,95 | 18,15 | 18,25 | -1,62% | - |
| 22.07.2026 | 18,85 | 19,10 | 18,55 | 18,55 | -2,37% | - |
| 21.07.2026 | 19,45 | 19,55 | 18,95 | 19,00 | -1,55% | - |
| 20.07.2026 | 19,65 | 19,85 | 19,25 | 19,30 | -1,03% | - |
| 17.07.2026 | 19,75 | 20,10 | 19,35 | 19,50 | -2,99% | - |
| 16.07.2026 | 19,70 | 20,10 | 19,45 | 20,10 | 1,77% | - |
| 15.07.2026 | 19,75 | 20,10 | 19,65 | 19,75 | 0,51% | - |
| 14.07.2026 | 20,50 | 20,50 | 19,55 | 19,65 | -4,15% | - |
| 13.07.2026 | 19,85 | 20,50 | 19,75 | 20,50 | 3,27% | 5.100,00 |
| 10.07.2026 | 20,10 | 20,30 | 19,65 | 19,85 | -1,73% | - |
| 09.07.2026 | 20,05 | 20,30 | 19,60 | 20,20 | 1,76% | - |
| 08.07.2026 | 20,30 | 20,30 | 19,25 | 19,85 | -2,70% | 234.000,00 |
| 07.07.2026 | 20,10 | 20,90 | 19,75 | 20,40 | 0,49% | - |
| 06.07.2026 | 16,85 | 22,00 | 16,50 | 20,30 | 20,12% | - |
| 03.07.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 1,50% | - |
| 02.07.2026 | 16,20 | 16,85 | 16,05 | 16,65 | 1,83% | - |
| 01.07.2026 | 16,00 | 16,65 | 15,90 | 16,35 | 1,87% | - |
| 30.06.2026 | 16,40 | 16,40 | 15,75 | 16,05 | -1,23% | - |
| 29.06.2026 | 15,70 | 16,40 | 15,25 | 16,25 | 3,50% | - |
| 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% | - |