17,350€
1,17%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,30 | 17,75 | 17,30 | 17,35 | 1,17% | - |
| 13.10.2025 | 17,40 | 17,60 | 16,95 | 17,15 | 0,59% | 15,00 |
| 10.10.2025 | 18,45 | 18,45 | 16,95 | 17,05 | -2,85% | 856,00 |
| 09.10.2025 | 18,05 | 18,10 | 17,35 | 17,55 | -2,77% | - |
| 08.10.2025 | 17,95 | 18,25 | 17,95 | 18,05 | -5,74% | 248,00 |
| 01.10.2025 | 19,15 | 19,35 | 18,95 | 19,15 | 0,00% | - |
| 30.09.2025 | 19,10 | 19,15 | 19,05 | 19,15 | -0,52% | - |
| 26.09.2025 | 19,25 | 19,35 | 19,25 | 19,25 | 0,79% | - |
| 24.09.2025 | 18,70 | 19,25 | 18,70 | 19,10 | 0,79% | 220,00 |
| 22.09.2025 | 18,65 | 19,25 | 18,60 | 18,95 | 0,53% | 345,00 |
| 19.09.2025 | 18,75 | 18,95 | 18,75 | 18,85 | 1,07% | - |
| 18.09.2025 | 19,15 | 19,30 | 18,65 | 18,65 | -1,84% | 145,00 |
| 17.09.2025 | 19,00 | 19,15 | 18,95 | 19,00 | 0,80% | - |
| 16.09.2025 | 18,60 | 18,95 | 18,45 | 18,85 | 1,07% | - |
| 15.09.2025 | 18,80 | 18,85 | 18,55 | 18,65 | 0,00% | - |
| 12.09.2025 | 18,70 | 18,70 | 18,50 | 18,65 | -4,36% | - |
| 11.09.2025 | 19,40 | 19,55 | 19,40 | 19,50 | -1,76% | - |
| 05.09.2025 | 20,05 | 20,10 | 19,65 | 19,85 | -1,24% | 20,00 |
| 04.09.2025 | 19,90 | 20,10 | 19,60 | 20,10 | 1,26% | 200,00 |
| 03.09.2025 | 20,30 | 20,50 | 19,85 | 19,85 | -2,22% | - |
| 02.09.2025 | 21,20 | 21,20 | 20,10 | 20,30 | -4,69% | 178,00 |
| 01.09.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 29.08.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 28.08.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 27.08.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 26.08.2025 | 20,50 | 21,30 | 20,50 | 20,90 | 1,95% | 374,00 |
| 25.08.2025 | 20,60 | 20,70 | 20,30 | 20,50 | -0,97% | 213,00 |
| 22.08.2025 | 20,60 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 21.08.2025 | 20,70 | 20,80 | 20,40 | 20,50 | -0,97% | 29,00 |
| 20.08.2025 | 20,00 | 20,70 | 19,90 | 20,70 | 2,99% | - |
| 19.08.2025 | 20,30 | 20,30 | 19,95 | 20,10 | -0,99% | 250,00 |
| 18.08.2025 | 20,30 | 20,60 | 20,30 | 20,30 | 0,00% | 48,00 |
| 15.08.2025 | 20,70 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 14.08.2025 | 20,30 | 21,10 | 20,10 | 20,90 | 1,95% | 50,00 |
| 13.08.2025 | 20,30 | 20,60 | 20,20 | 20,50 | 0,99% | 1.331,00 |
| 12.08.2025 | 20,05 | 20,50 | 19,85 | 20,30 | 1,00% | 213,00 |
| 11.08.2025 | 20,70 | 21,10 | 20,10 | 20,10 | -2,90% | 1.716,00 |
| 08.08.2025 | 20,30 | 20,90 | 19,65 | 20,70 | 1,97% | 1.405,00 |
| 07.08.2025 | 20,60 | 20,90 | 19,85 | 20,30 | -0,98% | 581,00 |
| 06.08.2025 | 20,40 | 20,90 | 20,30 | 20,50 | 0,00% | 23,00 |
| 05.08.2025 | 20,10 | 20,50 | 20,05 | 20,50 | 2,76% | 250,00 |
| 04.08.2025 | 20,40 | 20,70 | 19,75 | 19,95 | -2,68% | - |
| 01.08.2025 | 21,20 | 21,40 | 19,85 | 20,50 | -3,76% | - |
| 31.07.2025 | 20,50 | 21,90 | 20,30 | 21,30 | 5,97% | 820,00 |
| 30.07.2025 | 19,80 | 24,10 | 19,40 | 20,10 | 1,77% | 812,00 |
| 29.07.2025 | 19,55 | 20,10 | 19,40 | 19,75 | 1,54% | 300,00 |
| 28.07.2025 | 19,95 | 20,30 | 19,45 | 19,45 | -2,02% | 723,00 |
| 25.07.2025 | 19,75 | 19,90 | 19,65 | 19,85 | 0,51% | - |
| 24.07.2025 | 20,05 | 20,10 | 19,65 | 19,75 | -1,74% | - |
| 23.07.2025 | 19,75 | 20,10 | 19,75 | 20,10 | 1,77% | 35,00 |
| 22.07.2025 | 19,85 | 20,00 | 19,75 | 19,75 | -1,74% | - |
| 21.07.2025 | 19,85 | 20,10 | 19,75 | 20,10 | 1,26% | 50,00 |
| 18.07.2025 | 20,40 | 20,40 | 19,85 | 19,85 | -2,22% | 40,00 |
| 17.07.2025 | 20,30 | 20,50 | 20,30 | 20,30 | 0,00% | 280,00 |
| 16.07.2025 | 19,85 | 20,70 | 19,85 | 20,30 | 1,75% | 670,00 |
| 15.07.2025 | 20,40 | 20,50 | 19,95 | 19,95 | -1,72% | 80,00 |
| 14.07.2025 | 20,30 | 20,70 | 20,20 | 20,30 | 0,00% | 355,00 |
| 11.07.2025 | 20,70 | 20,90 | 20,30 | 20,30 | -2,87% | 175,00 |
| 10.07.2025 | 21,10 | 21,30 | 20,50 | 20,90 | -0,95% | 480,00 |
| 09.07.2025 | 21,20 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 08.07.2025 | 21,30 | 21,30 | 20,90 | 21,10 | -1,40% | - |
| 07.07.2025 | 21,10 | 21,60 | 21,10 | 21,40 | 1,42% | 253,00 |
| 04.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 03.07.2025 | 20,70 | 21,50 | 20,70 | 21,30 | 2,90% | 150,00 |
| 02.07.2025 | 20,70 | 21,10 | 20,50 | 20,70 | 0,98% | - |
| 01.07.2025 | 20,30 | 20,70 | 20,10 | 20,50 | 0,00% | - |
| 30.06.2025 | 20,60 | 20,70 | 20,30 | 20,50 | 0,00% | 586,00 |
| 27.06.2025 | 20,40 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 26.06.2025 | 20,50 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 25.06.2025 | 21,10 | 21,40 | 20,50 | 20,50 | -2,84% | 50,00 |
| 24.06.2025 | 20,70 | 21,30 | 20,50 | 21,10 | 2,93% | - |
| 23.06.2025 | 20,70 | 20,90 | 20,10 | 20,50 | 0,99% | - |
| 20.06.2025 | 20,70 | 21,10 | 20,30 | 20,30 | -0,98% | - |
| 19.06.2025 | 20,80 | 20,80 | 20,40 | 20,50 | -1,91% | 61,00 |
| 18.06.2025 | 20,50 | 21,30 | 20,50 | 20,90 | 1,95% | - |
| 17.06.2025 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 16.06.2025 | 20,90 | 21,30 | 20,70 | 20,70 | -0,96% | 305,00 |
| 13.06.2025 | 21,90 | 22,20 | 20,90 | 20,90 | -5,43% | 46,00 |
| 12.06.2025 | 22,80 | 22,90 | 22,10 | 22,10 | -3,49% | - |
| 11.06.2025 | 22,70 | 23,50 | 22,70 | 22,90 | 0,88% | 221,00 |
| 10.06.2025 | 22,60 | 22,90 | 22,40 | 22,70 | 0,89% | 11,00 |
| 09.06.2025 | 22,90 | 23,20 | 22,30 | 22,50 | -1,75% | 3,00 |
| 06.06.2025 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 05.06.2025 | 23,60 | 23,80 | 22,50 | 23,10 | -1,70% | 2,00 |
| 04.06.2025 | 23,10 | 23,90 | 22,90 | 23,50 | 1,73% | - |
| 03.06.2025 | 22,00 | 23,30 | 22,00 | 23,10 | 4,52% | - |
| 02.06.2025 | 22,20 | 23,10 | 21,90 | 22,10 | -1,78% | - |
| 30.05.2025 | 22,50 | 22,70 | 21,90 | 22,50 | 0,90% | - |
| 29.05.2025 | 23,10 | 23,10 | 22,30 | 22,30 | -1,76% | - |
| 28.05.2025 | 22,50 | 23,10 | 22,30 | 22,70 | 0,89% | 309,00 |
| 27.05.2025 | 23,50 | 24,00 | 22,50 | 22,50 | -4,26% | 44,00 |
| 26.05.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 1,73% | - |
| 23.05.2025 | 23,30 | 23,40 | 22,50 | 23,10 | -1,70% | - |
| 22.05.2025 | 23,30 | 23,90 | 23,10 | 23,50 | 0,86% | 30,00 |
| 21.05.2025 | 24,10 | 24,40 | 23,30 | 23,30 | -4,12% | - |
| 20.05.2025 | 24,70 | 25,10 | 24,30 | 24,30 | -3,19% | 300,00 |
| 19.05.2025 | 25,10 | 25,30 | 24,70 | 25,10 | -1,57% | 100,00 |
| 16.05.2025 | 25,60 | 25,90 | 25,30 | 25,50 | -0,78% | 40,00 |
| 15.05.2025 | 26,50 | 26,50 | 25,50 | 25,70 | -2,28% | - |
| 14.05.2025 | 26,80 | 27,10 | 26,10 | 26,30 | -1,50% | - |