16,600€
1,22%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 16,50 | 16,80 | 16,35 | 16,40 | 3,80% | 43,00 |
| 15.04.2026 | 15,75 | 15,80 | 15,70 | 15,80 | 1,94% | - |
| 13.04.2026 | 15,20 | 15,80 | 15,05 | 15,50 | 1,31% | - |
| 10.04.2026 | 15,40 | 15,55 | 14,95 | 15,30 | -3,16% | 1,00 |
| 09.04.2026 | 15,85 | 16,00 | 15,80 | 15,80 | -0,94% | - |
| 08.04.2026 | 16,30 | 16,40 | 15,95 | 15,95 | 0,00% | - |
| 02.04.2026 | 15,70 | 16,20 | 15,65 | 15,95 | 0,63% | - |
| 01.04.2026 | 15,60 | 15,95 | 15,50 | 15,85 | 4,62% | - |
| 31.03.2026 | 15,30 | 15,40 | 14,95 | 15,15 | 1,00% | - |
| 27.03.2026 | 15,35 | 15,35 | 14,70 | 15,00 | -1,96% | 300,00 |
| 26.03.2026 | 15,15 | 15,85 | 14,80 | 15,30 | 2,34% | 1.201,00 |
| 23.03.2026 | 14,65 | 15,25 | 14,55 | 14,95 | -0,66% | - |
| 20.03.2026 | 15,05 | 15,05 | 14,95 | 15,05 | 0,67% | - |
| 19.03.2026 | 15,45 | 15,50 | 14,95 | 14,95 | -4,47% | 466,00 |
| 18.03.2026 | 15,65 | 15,75 | 15,65 | 15,65 | -3,69% | - |
| 17.03.2026 | 15,55 | 16,55 | 15,45 | 16,25 | 6,21% | - |
| 16.03.2026 | 15,65 | 15,65 | 15,15 | 15,30 | -2,24% | 65,00 |
| 13.03.2026 | 15,55 | 15,65 | 15,55 | 15,65 | -2,49% | - |
| 11.03.2026 | 16,15 | 16,45 | 16,00 | 16,05 | -3,02% | - |
| 06.03.2026 | 16,70 | 16,80 | 16,20 | 16,55 | 0,61% | 15,00 |
| 04.03.2026 | 16,15 | 16,65 | 16,10 | 16,45 | 0,92% | - |
| 03.03.2026 | 15,50 | 16,45 | 15,35 | 16,30 | 7,95% | - |
| 26.02.2026 | 15,10 | 15,10 | 15,00 | 15,10 | 0,33% | - |
| 25.02.2026 | 14,90 | 15,15 | 14,75 | 15,05 | 3,44% | - |
| 24.02.2026 | 14,20 | 14,60 | 13,85 | 14,55 | 3,56% | 177,00 |
| 23.02.2026 | 14,70 | 14,90 | 14,05 | 14,05 | -6,64% | - |
| 20.02.2026 | 14,95 | 15,05 | 14,75 | 15,05 | 1,01% | 7,00 |
| 19.02.2026 | 14,85 | 14,90 | 14,75 | 14,90 | 1,71% | - |
| 18.02.2026 | 14,45 | 14,85 | 14,30 | 14,65 | -2,01% | 1.371,00 |
| 17.02.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -0,33% | - |
| 16.02.2026 | 15,10 | 15,10 | 14,90 | 15,00 | -6,54% | 437,00 |
| 12.02.2026 | 15,60 | 16,25 | 15,50 | 16,05 | 7,72% | - |
| 11.02.2026 | 16,40 | 16,40 | 13,95 | 14,90 | -6,58% | 1.804,00 |
| 09.02.2026 | 16,20 | 16,30 | 15,80 | 15,95 | -1,85% | 204,00 |
| 06.02.2026 | 15,90 | 16,55 | 15,90 | 16,25 | 1,25% | 30,00 |
| 05.02.2026 | 15,75 | 16,35 | 15,50 | 16,05 | 0,94% | 387,00 |
| 04.02.2026 | 15,40 | 16,05 | 15,25 | 15,90 | -1,85% | 100,00 |
| 02.02.2026 | 16,10 | 16,30 | 16,10 | 16,20 | -2,11% | 290,00 |
| 29.01.2026 | 16,55 | 16,65 | 16,40 | 16,55 | -4,61% | 520,00 |
| 26.01.2026 | 17,05 | 17,55 | 17,05 | 17,35 | 1,76% | 159,00 |
| 23.01.2026 | 16,90 | 17,20 | 16,80 | 17,05 | 3,33% | 897,00 |
| 22.01.2026 | 16,55 | 16,60 | 16,50 | 16,50 | 0,30% | - |
| 21.01.2026 | 17,00 | 17,00 | 16,25 | 16,45 | -3,52% | 76,00 |
| 20.01.2026 | 16,40 | 17,05 | 16,20 | 17,05 | -3,94% | 100,00 |
| 15.01.2026 | 17,70 | 17,95 | 17,40 | 17,75 | 0,00% | 50,00 |
| 14.01.2026 | 17,90 | 17,90 | 17,65 | 17,75 | 0,57% | - |
| 13.01.2026 | 18,00 | 18,05 | 17,65 | 17,65 | -2,75% | - |
| 12.01.2026 | 17,60 | 18,25 | 17,45 | 18,15 | 2,25% | - |
| 08.01.2026 | 18,15 | 18,25 | 17,20 | 17,75 | -2,20% | 1,00 |
| 07.01.2026 | 17,90 | 18,25 | 17,80 | 18,15 | 1,40% | 353,00 |
| 06.01.2026 | 17,25 | 18,00 | 17,20 | 17,90 | 3,77% | - |
| 29.12.2025 | 16,95 | 17,25 | 16,90 | 17,25 | -0,86% | - |
| 23.12.2025 | 16,70 | 17,45 | 16,70 | 17,40 | 3,88% | - |
| 22.12.2025 | 16,60 | 17,15 | 16,60 | 16,75 | -0,59% | 30,00 |
| 18.12.2025 | 17,65 | 17,75 | 16,85 | 16,85 | -5,07% | - |
| 17.12.2025 | 17,75 | 18,10 | 17,70 | 17,75 | -1,11% | - |
| 12.12.2025 | 17,70 | 17,95 | 17,60 | 17,95 | 0,84% | - |
| 10.12.2025 | 17,85 | 17,85 | 17,80 | 17,80 | 1,42% | - |
| 09.12.2025 | 17,55 | 17,55 | 17,40 | 17,55 | 0,29% | 60,00 |
| 08.12.2025 | 18,15 | 18,15 | 17,45 | 17,50 | 2,04% | 3.583,00 |
| 04.12.2025 | 17,20 | 17,20 | 17,15 | 17,15 | 2,08% | - |
| 02.12.2025 | 16,80 | 16,85 | 16,35 | 16,80 | 0,30% | - |
| 01.12.2025 | 16,95 | 17,05 | 16,55 | 16,75 | -2,33% | - |
| 28.11.2025 | 17,10 | 17,25 | 16,95 | 17,15 | 0,88% | 60,00 |
| 27.11.2025 | 16,90 | 17,10 | 16,90 | 17,00 | -1,16% | 345,00 |
| 26.11.2025 | 17,20 | 17,25 | 17,20 | 17,20 | 2,08% | - |
| 24.11.2025 | 17,35 | 17,45 | 16,55 | 16,85 | -3,44% | - |
| 19.11.2025 | 17,05 | 17,45 | 17,05 | 17,45 | 1,75% | - |
| 17.11.2025 | 18,00 | 18,05 | 17,05 | 17,15 | -12,72% | 200,00 |
| 13.11.2025 | 19,70 | 19,75 | 19,60 | 19,65 | 0,00% | - |
| 12.11.2025 | 19,55 | 20,10 | 19,50 | 19,65 | 1,03% | 18,00 |
| 11.11.2025 | 19,35 | 19,65 | 19,05 | 19,45 | 1,57% | - |
| 10.11.2025 | 18,60 | 19,25 | 18,55 | 19,15 | 3,23% | 1,00 |
| 07.11.2025 | 19,70 | 19,75 | 18,35 | 18,55 | -3,64% | 107,00 |
| 06.11.2025 | 19,35 | 19,45 | 19,15 | 19,25 | -1,03% | 2.110,00 |
| 05.11.2025 | 19,25 | 19,60 | 19,20 | 19,45 | 1,04% | - |
| 04.11.2025 | 19,30 | 19,75 | 19,15 | 19,25 | -3,02% | - |
| 03.11.2025 | 19,90 | 20,50 | 19,45 | 19,85 | 0,25% | 10,00 |
| 31.10.2025 | 19,05 | 19,85 | 18,90 | 19,80 | 4,21% | - |
| 30.10.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -0,78% | - |
| 29.10.2025 | 18,35 | 20,30 | 18,05 | 19,15 | 6,09% | 601,00 |
| 28.10.2025 | 17,85 | 18,35 | 17,85 | 18,05 | 1,12% | 150,00 |
| 27.10.2025 | 18,05 | 18,05 | 17,85 | 17,85 | 0,85% | - |
| 24.10.2025 | 18,00 | 18,05 | 17,55 | 17,70 | 0,85% | - |
| 22.10.2025 | 17,50 | 17,55 | 17,40 | 17,55 | -0,57% | - |
| 21.10.2025 | 17,65 | 17,80 | 17,60 | 17,65 | 0,00% | 745,00 |
| 20.10.2025 | 17,45 | 17,75 | 17,40 | 17,65 | 0,86% | - |
| 16.10.2025 | 17,40 | 17,50 | 17,30 | 17,50 | 0,86% | - |
| 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 |