34,132$
0,48%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,07 | 34,07 | 33,87 | 34,03 | 0,19% | - |
| 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 |
| 28.01.2025 | 37,29 | 38,89 | 36,76 | 38,56 | 2,96% | 777.039,00 |
| 27.01.2025 | 37,55 | 38,05 | 37,40 | 37,45 | -0,82% | 437.083,00 |
| 24.01.2025 | 37,40 | 38,03 | 37,40 | 37,76 | -0,21% | 303.065,00 |
| 23.01.2025 | 38,20 | 38,37 | 37,79 | 37,84 | -1,23% | 187.055,00 |
| 22.01.2025 | 38,13 | 38,77 | 38,02 | 38,31 | 1,35% | 375.517,00 |
| 21.01.2025 | 38,00 | 38,64 | 37,73 | 37,80 | 0,32% | 443.256,00 |
| 17.01.2025 | 37,63 | 37,95 | 37,35 | 37,68 | 0,53% | 329.268,00 |
| 16.01.2025 | 37,69 | 37,93 | 37,04 | 37,48 | -0,98% | 368.003,00 |
| 15.01.2025 | 37,69 | 38,14 | 37,43 | 37,85 | 1,67% | 165.699,00 |
| 14.01.2025 | 37,50 | 38,10 | 36,97 | 37,23 | 0,51% | 296.415,00 |
| 13.01.2025 | 36,68 | 38,04 | 36,68 | 37,04 | 0,19% | 553.647,00 |
| 10.01.2025 | 37,89 | 38,02 | 36,44 | 36,97 | -5,50% | 851.128,00 |
| 08.01.2025 | 38,80 | 39,28 | 38,45 | 39,12 | 0,67% | 229.859,00 |
| 07.01.2025 | 40,47 | 40,52 | 38,55 | 38,86 | -3,95% | 515.476,00 |
| 06.01.2025 | 41,10 | 41,76 | 40,23 | 40,46 | -2,03% | 427.014,00 |
| 03.01.2025 | 39,59 | 41,31 | 39,46 | 41,30 | 5,01% | 253.158,00 |
| 02.01.2025 | 39,58 | 40,28 | 39,10 | 39,33 | -0,58% | 282.450,00 |
| 31.12.2024 | 39,63 | 40,23 | 39,27 | 39,56 | 0,74% | 408.519,00 |
| 30.12.2024 | 40,01 | 40,09 | 39,27 | 39,27 | -3,08% | 518.391,00 |
| 27.12.2024 | 40,30 | 40,92 | 40,12 | 40,52 | -0,45% | 352.512,00 |
| 26.12.2024 | 40,50 | 41,56 | 40,33 | 40,71 | -0,72% | 365.029,00 |
| 24.12.2024 | 41,60 | 42,00 | 40,87 | 41,00 | -2,91% | 121.240,00 |
| 23.12.2024 | 43,51 | 43,89 | 42,17 | 42,23 | -2,72% | 129.400,00 |
| 20.12.2024 | 43,25 | 43,84 | 42,68 | 43,41 | 0,37% | 402.178,00 |
| 19.12.2024 | 41,71 | 43,33 | 41,29 | 43,25 | 1,91% | 346.983,00 |
| 18.12.2024 | 42,30 | 42,96 | 41,87 | 42,44 | 0,33% | 299.538,00 |
| 17.12.2024 | 41,85 | 42,42 | 41,74 | 42,30 | -0,24% | 118.989,00 |
| 16.12.2024 | 42,24 | 43,59 | 41,87 | 42,40 | -0,40% | 217.621,00 |
| 13.12.2024 | 43,00 | 43,36 | 42,08 | 42,57 | -0,19% | 215.445,00 |
| 12.12.2024 | 41,67 | 43,75 | 41,67 | 42,65 | 1,21% | 398.521,00 |
| 11.12.2024 | 42,12 | 42,80 | 41,71 | 42,14 | -0,14% | 344.178,00 |
| 10.12.2024 | 42,42 | 42,86 | 42,00 | 42,20 | -0,52% | 231.420,00 |
| 09.12.2024 | 41,90 | 42,47 | 41,53 | 42,42 | 1,00% | 372.516,00 |
| 06.12.2024 | 41,66 | 42,30 | 41,55 | 42,00 | 0,50% | 346.065,00 |
| 05.12.2024 | 41,63 | 42,24 | 41,53 | 41,79 | -0,33% | 335.436,00 |
| 04.12.2024 | 41,37 | 42,14 | 41,16 | 41,93 | 1,65% | 337.593,00 |
| 03.12.2024 | 40,52 | 41,45 | 40,52 | 41,25 | 1,05% | 434.195,00 |
| 02.12.2024 | 40,40 | 41,09 | 39,89 | 40,82 | 0,10% | 828.306,00 |