23,898$
1,22%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 24,09 | 24,43 | 23,38 | 23,61 | -1,25% | 692.516,00 |
| 18.06.2025 | 23,71 | 24,44 | 23,39 | 23,91 | 1,83% | 414.274,00 |
| 17.06.2025 | 23,71 | 23,92 | 23,40 | 23,48 | -1,80% | 493.559,00 |
| 16.06.2025 | 24,45 | 24,94 | 23,85 | 23,91 | -0,99% | 407.591,00 |
| 13.06.2025 | 25,21 | 25,48 | 24,00 | 24,15 | -5,74% | 435.536,00 |
| 12.06.2025 | 26,34 | 26,42 | 25,50 | 25,62 | -2,73% | 411.835,00 |
| 11.06.2025 | 26,00 | 26,98 | 26,00 | 26,34 | 1,46% | 835.929,00 |
| 10.06.2025 | 26,00 | 26,24 | 25,63 | 25,96 | 0,70% | 645.608,00 |
| 09.06.2025 | 26,16 | 26,50 | 25,53 | 25,78 | -1,23% | 449.233,00 |
| 06.06.2025 | 26,50 | 26,58 | 25,95 | 26,10 | -0,68% | 427.851,00 |
| 05.06.2025 | 26,97 | 27,13 | 25,59 | 26,28 | -2,27% | 374.608,00 |
| 04.06.2025 | 26,56 | 27,32 | 26,12 | 26,89 | 2,79% | 814.768,00 |
| 03.06.2025 | 25,16 | 26,49 | 25,13 | 26,16 | 3,40% | 646.620,00 |
| 02.06.2025 | 25,70 | 26,29 | 25,10 | 25,30 | -0,63% | 481.036,00 |
| 30.05.2025 | 25,48 | 25,69 | 24,91 | 25,46 | -0,08% | 573.203,00 |
| 29.05.2025 | 25,54 | 25,74 | 25,31 | 25,48 | -0,16% | 697.519,00 |
| 28.05.2025 | 25,45 | 26,04 | 25,17 | 25,52 | -0,16% | 1.203.015,00 |
| 27.05.2025 | 27,49 | 27,49 | 25,51 | 25,56 | -2,78% | 856.086,00 |
| 23.05.2025 | 25,74 | 26,37 | 25,50 | 26,29 | -0,76% | 624.516,00 |
| 22.05.2025 | 26,32 | 27,03 | 26,06 | 26,49 | 0,23% | 489.475,00 |
| 21.05.2025 | 27,46 | 27,46 | 26,36 | 26,43 | -3,82% | 343.282,00 |
| 20.05.2025 | 27,77 | 28,11 | 27,41 | 27,48 | -1,86% | 192.946,00 |
| 19.05.2025 | 28,27 | 28,40 | 27,82 | 28,00 | -1,48% | 330.484,00 |
| 16.05.2025 | 28,68 | 29,00 | 28,10 | 28,42 | -0,91% | 308.386,00 |
| 15.05.2025 | 29,35 | 29,42 | 28,56 | 28,68 | -3,47% | 347.759,00 |
| 14.05.2025 | 29,91 | 30,64 | 28,97 | 29,71 | -0,74% | 642.358,00 |
| 13.05.2025 | 29,81 | 30,42 | 29,65 | 29,93 | 1,25% | 278.660,00 |
| 12.05.2025 | 29,63 | 29,96 | 29,03 | 29,56 | 3,87% | 222.779,00 |
| 09.05.2025 | 28,25 | 28,91 | 28,18 | 28,46 | 0,32% | 469.281,00 |
| 08.05.2025 | 27,72 | 28,98 | 27,67 | 28,37 | 2,57% | 678.132,00 |
| 07.05.2025 | 27,73 | 28,01 | 26,97 | 27,66 | -0,18% | 284.041,00 |
| 06.05.2025 | 27,95 | 28,25 | 27,06 | 27,71 | -1,60% | 428.899,00 |
| 05.05.2025 | 29,30 | 30,25 | 26,67 | 28,16 | -4,45% | 838.594,00 |
| 02.05.2025 | 28,17 | 30,44 | 28,15 | 29,47 | -11,83% | 1.680.910,00 |
| 01.05.2025 | 33,97 | 34,48 | 33,24 | 33,43 | -1,86% | 390.648,00 |
| 30.04.2025 | 33,18 | 34,14 | 33,00 | 34,06 | -1,16% | 217.456,00 |
| 29.04.2025 | 34,11 | 34,88 | 33,40 | 34,46 | 0,70% | 265.260,00 |
| 28.04.2025 | 34,55 | 35,10 | 33,30 | 34,22 | -1,95% | 381.401,00 |
| 25.04.2025 | 33,97 | 35,02 | 33,51 | 34,90 | 2,74% | 268.841,00 |
| 24.04.2025 | 33,16 | 34,05 | 32,87 | 33,97 | 2,69% | 212.343,00 |
| 23.04.2025 | 33,58 | 33,82 | 32,45 | 33,08 | 4,35% | 398.606,00 |
| 22.04.2025 | 30,20 | 32,85 | 30,04 | 31,70 | 7,09% | 573.602,00 |
| 21.04.2025 | 29,63 | 30,58 | 28,95 | 29,60 | -1,00% | 293.866,00 |
| 17.04.2025 | 29,10 | 30,52 | 28,92 | 29,90 | 2,40% | 400.697,00 |
| 16.04.2025 | 28,15 | 29,87 | 28,14 | 29,20 | 1,21% | 426.901,00 |
| 15.04.2025 | 28,31 | 29,56 | 27,69 | 28,85 | 3,29% | 176.807,00 |
| 14.04.2025 | 28,84 | 29,11 | 27,46 | 27,93 | -1,62% | 259.067,00 |
| 11.04.2025 | 28,31 | 29,01 | 27,50 | 28,39 | -2,04% | 411.460,00 |
| 10.04.2025 | 30,60 | 30,60 | 28,87 | 28,98 | -7,68% | 360.339,00 |
| 09.04.2025 | 27,88 | 32,27 | 27,51 | 31,39 | 11,79% | 693.439,00 |
| 08.04.2025 | 30,35 | 30,55 | 27,74 | 28,08 | -4,62% | 369.524,00 |
| 07.04.2025 | 28,61 | 31,19 | 28,29 | 29,44 | -2,06% | 313.159,00 |
| 04.04.2025 | 30,99 | 31,70 | 29,72 | 30,06 | -7,85% | 478.477,00 |
| 03.04.2025 | 34,32 | 34,32 | 32,62 | 32,62 | -8,50% | 399.635,00 |
| 02.04.2025 | 34,91 | 36,00 | 34,87 | 35,65 | 0,11% | 255.770,00 |
| 01.04.2025 | 35,05 | 36,06 | 34,77 | 35,61 | 0,42% | 328.426,00 |
| 31.03.2025 | 34,70 | 35,74 | 33,93 | 35,46 | 1,27% | 335.794,00 |
| 28.03.2025 | 36,34 | 36,66 | 34,27 | 35,02 | -4,44% | 269.956,00 |
| 27.03.2025 | 36,70 | 37,26 | 36,43 | 36,64 | -1,16% | 114.643,00 |
| 26.03.2025 | 37,71 | 38,48 | 36,86 | 37,07 | -1,54% | 229.256,00 |
| 25.03.2025 | 36,92 | 38,27 | 36,92 | 37,65 | 1,17% | 322.394,00 |
| 24.03.2025 | 37,05 | 37,63 | 36,50 | 37,22 | 0,91% | 292.258,00 |
| 21.03.2025 | 35,88 | 37,79 | 35,88 | 36,88 | 1,04% | 748.450,00 |
| 20.03.2025 | 35,10 | 36,77 | 34,53 | 36,50 | 3,99% | 416.024,00 |
| 19.03.2025 | 35,31 | 35,65 | 34,54 | 35,10 | 0,43% | 177.695,00 |
| 18.03.2025 | 35,16 | 35,29 | 34,46 | 34,95 | -1,33% | 227.079,00 |
| 17.03.2025 | 35,94 | 36,73 | 35,33 | 35,42 | -2,24% | 228.577,00 |
| 14.03.2025 | 35,53 | 36,90 | 35,21 | 36,23 | 4,08% | 360.316,00 |
| 13.03.2025 | 35,52 | 35,54 | 34,75 | 34,81 | -2,77% | 426.746,00 |
| 12.03.2025 | 35,50 | 36,15 | 34,48 | 35,80 | 2,52% | 388.843,00 |
| 11.03.2025 | 35,25 | 35,62 | 34,76 | 34,92 | -1,36% | 311.407,00 |
| 10.03.2025 | 35,81 | 36,21 | 34,73 | 35,40 | -3,44% | 386.624,00 |
| 07.03.2025 | 37,70 | 37,98 | 36,14 | 36,66 | -2,76% | 341.619,00 |
| 06.03.2025 | 38,06 | 38,97 | 37,64 | 37,70 | -1,52% | 616.471,00 |
| 05.03.2025 | 37,60 | 38,38 | 37,10 | 38,28 | 2,54% | 381.619,00 |
| 04.03.2025 | 37,10 | 37,91 | 36,63 | 37,33 | -1,03% | 351.631,00 |
| 03.03.2025 | 39,09 | 39,52 | 37,21 | 37,72 | -2,81% | 247.944,00 |
| 28.02.2025 | 38,01 | 38,92 | 37,96 | 38,81 | 1,28% | 532.726,00 |
| 27.02.2025 | 39,32 | 39,32 | 38,00 | 38,32 | -2,52% | 316.899,00 |
| 26.02.2025 | 40,42 | 40,42 | 39,17 | 39,31 | -1,82% | 526.942,00 |
| 25.02.2025 | 40,65 | 40,65 | 39,71 | 40,04 | -0,96% | 459.780,00 |
| 24.02.2025 | 41,58 | 41,82 | 40,34 | 40,43 | -3,39% | 327.937,00 |
| 21.02.2025 | 43,76 | 43,76 | 41,57 | 41,85 | -4,58% | 377.710,00 |
| 20.02.2025 | 44,60 | 44,95 | 43,50 | 43,86 | -0,99% | 575.808,00 |
| 19.02.2025 | 44,05 | 47,25 | 43,94 | 44,30 | -0,49% | 922.868,00 |
| 18.02.2025 | 43,82 | 44,55 | 42,95 | 44,52 | 0,81% | 507.999,00 |
| 17.02.2025 | 44,10 | 44,18 | 44,10 | 44,16 | 1,01% | - |
| 14.02.2025 | 44,50 | 44,50 | 43,29 | 43,72 | -0,61% | 341.936,00 |
| 13.02.2025 | 44,12 | 44,24 | 43,29 | 43,99 | -0,09% | 435.473,00 |
| 12.02.2025 | 43,30 | 44,21 | 43,06 | 44,03 | 0,09% | 301.139,00 |
| 11.02.2025 | 44,04 | 44,56 | 43,62 | 43,99 | -0,34% | 301.716,00 |
| 10.02.2025 | 45,88 | 45,88 | 44,11 | 44,14 | -2,99% | 344.616,00 |
| 07.02.2025 | 45,03 | 45,86 | 44,73 | 45,50 | -0,85% | 969.447,00 |
| 06.02.2025 | 46,27 | 46,80 | 45,17 | 45,89 | 1,59% | 479.200,00 |
| 05.02.2025 | 46,50 | 47,27 | 44,46 | 45,17 | 17,63% | 1.428.238,00 |
| 04.02.2025 | 37,97 | 38,48 | 37,30 | 38,40 | 1,96% | 473.669,00 |
| 03.02.2025 | 37,34 | 38,14 | 36,53 | 37,66 | -0,87% | 543.236,00 |
| 31.01.2025 | 38,75 | 39,46 | 37,81 | 37,99 | 0,03% | 534.419,00 |
| 30.01.2025 | 38,64 | 39,38 | 37,89 | 37,98 | -0,76% | 454.698,00 |
| 29.01.2025 | 38,81 | 39,50 | 37,87 | 38,27 | -0,75% | 467.554,00 |