20,900€
2,96%
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 | 20,70 | 20,90 | 20,50 | 20,90 | 2,96% | - |
| 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% | - |
| 13.05.2025 | 26,40 | 27,40 | 26,40 | 26,70 | 0,00% | 300,00 |
| 12.05.2025 | 25,90 | 26,90 | 25,90 | 26,70 | 5,53% | - |
| 09.05.2025 | 25,30 | 25,70 | 25,00 | 25,30 | 0,00% | 200,00 |
| 08.05.2025 | 24,80 | 25,70 | 24,50 | 25,30 | 3,27% | 1,00 |
| 07.05.2025 | 24,50 | 24,70 | 23,90 | 24,50 | 0,82% | 3,00 |
| 06.05.2025 | 24,70 | 25,00 | 23,90 | 24,30 | -2,41% | 200,00 |
| 05.05.2025 | 25,90 | 26,50 | 23,50 | 24,90 | -5,32% | - |
| 02.05.2025 | 29,50 | 30,60 | 23,70 | 26,30 | -12,04% | 620,00 |
| 30.04.2025 | 30,20 | 30,20 | 29,00 | 29,90 | -1,32% | 50,00 |
| 29.04.2025 | 30,20 | 30,50 | 29,60 | 30,30 | 0,66% | 155,00 |
| 28.04.2025 | 30,60 | 30,80 | 29,10 | 30,10 | -1,31% | 23,00 |
| 25.04.2025 | 30,00 | 30,70 | 29,80 | 30,50 | 2,01% | - |
| 24.04.2025 | 29,10 | 29,90 | 28,80 | 29,90 | 2,05% | - |
| 23.04.2025 | 28,40 | 29,60 | 28,40 | 29,30 | 5,78% | - |
| 22.04.2025 | 25,70 | 28,70 | 25,60 | 27,70 | 5,32% | 415,00 |
| 17.04.2025 | 25,90 | 26,90 | 25,20 | 26,30 | 2,33% | - |
| 16.04.2025 | 24,80 | 26,30 | 24,80 | 25,70 | 0,00% | - |
| 15.04.2025 | 24,50 | 25,80 | 24,50 | 25,70 | 4,05% | - |
| 14.04.2025 | 25,30 | 25,70 | 24,10 | 24,70 | -0,80% | 21,00 |
| 11.04.2025 | 26,00 | 26,20 | 24,30 | 24,90 | -3,86% | 9,00 |
| 10.04.2025 | 28,40 | 28,50 | 25,90 | 25,90 | -9,76% | 77,00 |
| 09.04.2025 | 25,00 | 29,20 | 24,90 | 28,70 | 11,67% | 192,00 |
| 08.04.2025 | 26,90 | 27,70 | 25,30 | 25,70 | -4,46% | - |
| 07.04.2025 | 26,00 | 28,30 | 25,60 | 26,90 | -2,18% | 20,00 |
| 04.04.2025 | 29,40 | 29,60 | 27,10 | 27,50 | -7,41% | - |
| 03.04.2025 | 31,40 | 31,60 | 29,50 | 29,70 | -9,73% | - |
| 02.04.2025 | 33,00 | 33,10 | 32,10 | 32,90 | 0,00% | - |
| 01.04.2025 | 32,60 | 33,50 | 32,30 | 32,90 | 0,61% | - |
| 31.03.2025 | 32,20 | 33,10 | 31,60 | 32,70 | 1,24% | - |
| 28.03.2025 | 33,70 | 34,10 | 31,70 | 32,30 | -4,72% | - |
| 27.03.2025 | 34,30 | 34,60 | 33,70 | 33,90 | -1,74% | - |
| 26.03.2025 | 34,90 | 35,60 | 34,30 | 34,50 | -1,15% | - |
| 25.03.2025 | 34,30 | 35,30 | 34,20 | 34,90 | 1,16% | 115,00 |
| 24.03.2025 | 34,70 | 34,90 | 33,90 | 34,50 | 1,17% | - |
| 21.03.2025 | 33,70 | 34,90 | 33,20 | 34,10 | 1,79% | - |
| 20.03.2025 | 32,50 | 33,90 | 32,10 | 33,50 | 4,36% | - |
| 19.03.2025 | 31,90 | 32,70 | 31,70 | 32,10 | 0,63% | - |
| 18.03.2025 | 32,30 | 32,30 | 31,50 | 31,90 | -2,45% | - |
| 17.03.2025 | 33,30 | 33,80 | 32,50 | 32,70 | -1,80% | - |
| 14.03.2025 | 32,30 | 33,60 | 32,10 | 33,30 | 3,74% | - |
| 13.03.2025 | 32,90 | 33,10 | 31,90 | 32,10 | -2,43% | 70,00 |
| 12.03.2025 | 32,10 | 33,10 | 32,10 | 32,90 | 3,13% | - |
| 11.03.2025 | 32,30 | 32,60 | 31,90 | 31,90 | -2,45% | - |
| 10.03.2025 | 33,70 | 33,70 | 32,10 | 32,70 | -3,54% | - |
| 07.03.2025 | 34,90 | 35,20 | 33,30 | 33,90 | -2,87% | 2,00 |
| 06.03.2025 | 35,30 | 35,90 | 34,70 | 34,90 | -1,69% | - |
| 05.03.2025 | 35,30 | 35,50 | 34,50 | 35,50 | 0,57% | 7,00 |
| 04.03.2025 | 36,00 | 36,00 | 34,70 | 35,30 | -1,67% | 170,00 |
| 03.03.2025 | 37,40 | 37,70 | 35,50 | 35,90 | -3,23% | 45,00 |
| 28.02.2025 | 36,80 | 37,30 | 36,50 | 37,10 | 0,54% | - |
| 27.02.2025 | 37,70 | 38,00 | 36,60 | 36,90 | -1,60% | - |
| 26.02.2025 | 38,40 | 39,30 | 37,30 | 37,50 | -1,57% | 1,00 |
| 25.02.2025 | 38,70 | 38,70 | 37,80 | 38,10 | -1,55% | - |
| 24.02.2025 | 40,10 | 40,30 | 38,50 | 38,70 | -3,49% | 130,00 |
| 21.02.2025 | 41,80 | 42,10 | 39,70 | 40,10 | -4,30% | 233,00 |
| 20.02.2025 | 42,30 | 42,70 | 41,50 | 41,90 | -1,41% | - |
| 19.02.2025 | 42,60 | 45,20 | 42,30 | 42,50 | 0,00% | - |
| 18.02.2025 | 42,10 | 42,70 | 41,10 | 42,50 | 2,16% | 100,00 |
| 17.02.2025 | 41,90 | 41,90 | 41,60 | 41,60 | -0,24% | - |
| 14.02.2025 | 42,10 | 42,30 | 41,30 | 41,70 | -0,95% | - |
| 13.02.2025 | 42,30 | 42,50 | 41,50 | 42,10 | -0,47% | - |
| 12.02.2025 | 42,50 | 42,50 | 41,70 | 42,30 | -0,24% | 113,00 |
| 11.02.2025 | 42,70 | 43,10 | 42,20 | 42,40 | -1,62% | 129,00 |
| 10.02.2025 | 44,30 | 44,50 | 42,80 | 43,10 | -2,27% | 55,00 |
| 07.02.2025 | 44,20 | 44,30 | 43,10 | 44,10 | -0,23% | 30,00 |
| 06.02.2025 | 43,50 | 45,10 | 43,50 | 44,20 | 1,61% | 722,00 |
| 05.02.2025 | 36,70 | 45,30 | 36,60 | 43,50 | 18,53% | 361,00 |
| 04.02.2025 | 36,50 | 37,10 | 36,10 | 36,70 | 0,55% | - |
| 03.02.2025 | 36,20 | 37,40 | 36,10 | 36,50 | -0,54% | - |
| 31.01.2025 | 36,80 | 37,50 | 36,50 | 36,70 | 0,55% | - |
| 30.01.2025 | 36,90 | 37,60 | 36,50 | 36,50 | -1,08% | - |