20,423$
-1,72%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,94 | 21,14 | 20,29 | 20,39 | -1,88% | 304.352,00 |
| 11.12.2025 | 20,40 | 21,04 | 20,40 | 20,78 | 1,61% | 328.281,00 |
| 10.12.2025 | 20,99 | 20,99 | 20,25 | 20,45 | -1,40% | 351.433,00 |
| 09.12.2025 | 20,48 | 20,90 | 20,35 | 20,74 | 1,67% | 290.811,00 |
| 08.12.2025 | 21,29 | 21,40 | 20,29 | 20,40 | -2,86% | 856.558,00 |
| 05.12.2025 | 19,80 | 21,48 | 19,70 | 21,00 | 7,25% | 593.407,00 |
| 04.12.2025 | 19,89 | 19,89 | 19,25 | 19,58 | -0,96% | 624.501,00 |
| 03.12.2025 | 19,38 | 19,78 | 19,18 | 19,77 | 1,75% | 537.141,00 |
| 02.12.2025 | 19,34 | 19,77 | 19,00 | 19,43 | 0,00% | 1.124.222,00 |
| 01.12.2025 | 19,73 | 19,82 | 19,13 | 19,43 | -2,26% | 803.406,00 |
| 28.11.2025 | 19,75 | 20,02 | 19,51 | 19,88 | 0,96% | 170.180,00 |
| 26.11.2025 | 19,97 | 20,22 | 19,67 | 19,69 | -0,81% | 469.588,00 |
| 25.11.2025 | 19,61 | 20,18 | 19,58 | 19,85 | 0,20% | 600.321,00 |
| 24.11.2025 | 19,91 | 20,07 | 19,15 | 19,81 | -0,50% | 519.266,00 |
| 21.11.2025 | 19,70 | 20,08 | 19,51 | 19,91 | 0,66% | 303.626,00 |
| 20.11.2025 | 20,10 | 20,59 | 19,70 | 19,78 | -0,45% | 375.644,00 |
| 19.11.2025 | 19,83 | 20,25 | 19,67 | 19,87 | 0,30% | 373.392,00 |
| 18.11.2025 | 19,81 | 20,09 | 19,40 | 19,81 | -0,50% | 274.457,00 |
| 17.11.2025 | 20,66 | 20,85 | 19,76 | 19,91 | -4,14% | 417.008,00 |
| 14.11.2025 | 21,37 | 21,59 | 20,69 | 20,77 | -3,80% | 317.453,00 |
| 13.11.2025 | 22,51 | 22,84 | 21,37 | 21,59 | -5,43% | 412.785,00 |
| 12.11.2025 | 22,95 | 23,20 | 22,61 | 22,83 | 1,42% | 427.155,00 |
| 11.11.2025 | 22,32 | 22,78 | 22,22 | 22,51 | 1,44% | 404.639,00 |
| 10.11.2025 | 21,34 | 22,35 | 21,34 | 22,19 | 3,59% | 440.020,00 |
| 07.11.2025 | 22,74 | 22,84 | 21,26 | 21,42 | -4,80% | 656.558,00 |
| 06.11.2025 | 22,28 | 22,80 | 22,01 | 22,50 | 1,08% | 642.222,00 |
| 05.11.2025 | 22,45 | 22,68 | 22,06 | 22,26 | 0,91% | 394.539,00 |
| 04.11.2025 | 22,12 | 22,71 | 21,94 | 22,06 | -1,25% | 515.363,00 |
| 03.11.2025 | 23,29 | 23,36 | 22,17 | 22,34 | -2,36% | 509.759,00 |
| 31.10.2025 | 21,86 | 22,93 | 21,68 | 22,88 | 4,47% | 735.668,00 |
| 30.10.2025 | 21,90 | 22,66 | 21,69 | 21,90 | -1,22% | 633.266,00 |
| 29.10.2025 | 22,70 | 22,70 | 20,95 | 22,17 | 6,18% | 1.078.109,00 |
| 28.10.2025 | 21,05 | 21,46 | 20,77 | 20,88 | -0,05% | 759.069,00 |
| 27.10.2025 | 21,01 | 21,25 | 20,76 | 20,89 | 1,75% | 424.061,00 |
| 24.10.2025 | 20,78 | 20,96 | 20,33 | 20,53 | -1,16% | 272.871,00 |
| 23.10.2025 | 20,92 | 21,00 | 20,56 | 20,77 | -0,38% | 250.323,00 |
| 22.10.2025 | 20,31 | 20,93 | 20,26 | 20,85 | 2,66% | 305.127,00 |
| 21.10.2025 | 20,48 | 20,75 | 20,28 | 20,31 | -1,12% | 285.549,00 |
| 20.10.2025 | 20,22 | 20,65 | 20,22 | 20,54 | 1,70% | 235.029,00 |
| 17.10.2025 | 19,86 | 20,30 | 19,84 | 20,20 | 2,00% | - |
| 16.10.2025 | 20,43 | 20,62 | 19,60 | 19,80 | -2,17% | 356.770,00 |
| 15.10.2025 | 20,42 | 20,82 | 20,16 | 20,24 | 0,95% | 424.495,00 |
| 14.10.2025 | 19,55 | 20,32 | 19,50 | 20,05 | 2,04% | 670.036,00 |
| 13.10.2025 | 20,13 | 20,17 | 19,57 | 19,65 | -1,40% | 371.575,00 |
| 10.10.2025 | 20,80 | 20,84 | 19,75 | 19,93 | -3,77% | 517.474,00 |
| 09.10.2025 | 20,95 | 20,98 | 20,05 | 20,71 | -1,15% | 621.897,00 |
| 08.10.2025 | 20,81 | 21,23 | 20,81 | 20,95 | 0,48% | 336.659,00 |
| 07.10.2025 | 21,52 | 21,68 | 20,83 | 20,85 | -2,71% | 355.856,00 |
| 06.10.2025 | 22,01 | 22,07 | 21,37 | 21,43 | -0,56% | 344.889,00 |
| 03.10.2025 | 21,43 | 22,05 | 21,35 | 21,55 | 1,13% | 269.567,00 |
| 02.10.2025 | 22,20 | 22,57 | 21,30 | 21,31 | -3,92% | 445.920,00 |
| 01.10.2025 | 22,27 | 22,70 | 22,15 | 22,18 | -1,86% | 377.858,00 |
| 30.09.2025 | 22,34 | 22,76 | 22,27 | 22,60 | 0,89% | 649.015,00 |
| 29.09.2025 | 22,27 | 22,63 | 22,27 | 22,40 | 0,67% | 328.575,00 |
| 26.09.2025 | 22,49 | 22,49 | 22,15 | 22,25 | -1,16% | 288.842,00 |
| 25.09.2025 | 22,44 | 22,62 | 21,97 | 22,51 | 0,31% | 315.293,00 |
| 24.09.2025 | 22,27 | 22,56 | 21,85 | 22,44 | 1,95% | 1.168.229,00 |
| 23.09.2025 | 22,49 | 22,79 | 21,77 | 22,01 | -1,48% | 427.754,00 |
| 22.09.2025 | 22,39 | 22,64 | 22,16 | 22,34 | 1,92% | 555.808,00 |
| 19.09.2025 | 22,23 | 22,53 | 21,88 | 21,92 | -0,68% | 761.397,00 |
| 18.09.2025 | 22,52 | 22,64 | 21,75 | 22,07 | -1,65% | 885.648,00 |
| 17.09.2025 | 22,50 | 23,06 | 22,23 | 22,44 | -0,13% | 306.421,00 |
| 16.09.2025 | 22,00 | 22,55 | 21,80 | 22,47 | 2,79% | 280.041,00 |
| 15.09.2025 | 22,00 | 22,14 | 21,75 | 21,86 | -0,68% | 307.170,00 |
| 12.09.2025 | 22,06 | 22,06 | 21,54 | 22,01 | 0,50% | 346.668,00 |
| 11.09.2025 | 22,74 | 22,86 | 21,44 | 21,90 | -3,27% | 600.693,00 |
| 10.09.2025 | 23,74 | 23,80 | 22,56 | 22,64 | -2,12% | 397.551,00 |
| 09.09.2025 | 23,79 | 23,79 | 23,10 | 23,13 | -2,61% | 288.392,00 |
| 08.09.2025 | 23,61 | 23,76 | 23,22 | 23,75 | 1,80% | 247.267,00 |
| 05.09.2025 | 23,45 | 23,78 | 23,08 | 23,33 | -0,30% | 209.865,00 |
| 04.09.2025 | 23,13 | 23,51 | 22,83 | 23,40 | 0,91% | 340.125,00 |
| 03.09.2025 | 23,50 | 23,54 | 23,18 | 23,19 | -1,40% | 223.106,00 |
| 02.09.2025 | 24,49 | 24,60 | 23,47 | 23,52 | -5,28% | 262.058,00 |
| 29.08.2025 | 24,83 | 25,24 | 24,54 | 24,83 | 0,69% | 286.665,00 |
| 28.08.2025 | 24,77 | 24,84 | 24,37 | 24,66 | -0,44% | 253.572,00 |
| 27.08.2025 | 24,10 | 24,83 | 24,00 | 24,77 | 1,93% | 273.570,00 |
| 26.08.2025 | 23,87 | 24,76 | 23,82 | 24,30 | 2,06% | 294.790,00 |
| 25.08.2025 | 24,22 | 24,37 | 23,55 | 23,81 | -1,57% | 247.118,00 |
| 22.08.2025 | 23,97 | 24,57 | 23,57 | 24,19 | 1,17% | 238.114,00 |
| 21.08.2025 | 24,08 | 24,15 | 23,50 | 23,91 | -0,83% | 278.376,00 |
| 20.08.2025 | 23,42 | 24,16 | 23,17 | 24,11 | 3,17% | 416.590,00 |
| 19.08.2025 | 23,60 | 23,74 | 23,27 | 23,37 | -0,97% | 178.577,00 |
| 18.08.2025 | 23,75 | 23,93 | 23,51 | 23,60 | -0,63% | 213.656,00 |
| 15.08.2025 | 24,10 | 24,36 | 23,75 | 23,75 | -2,02% | 241.140,00 |
| 14.08.2025 | 23,56 | 24,61 | 23,30 | 24,24 | 1,59% | 593.891,00 |
| 13.08.2025 | 23,87 | 24,28 | 23,54 | 23,86 | 0,76% | 277.370,00 |
| 12.08.2025 | 23,57 | 23,85 | 23,15 | 23,68 | 1,81% | 356.974,00 |
| 11.08.2025 | 24,21 | 24,53 | 23,23 | 23,26 | -2,88% | 434.118,00 |
| 08.08.2025 | 23,45 | 24,31 | 22,88 | 23,95 | 1,70% | 522.642,00 |
| 07.08.2025 | 24,49 | 24,49 | 23,13 | 23,55 | -1,75% | 332.888,00 |
| 06.08.2025 | 23,60 | 24,30 | 23,46 | 23,97 | 1,31% | 404.825,00 |
| 05.08.2025 | 23,30 | 23,76 | 23,05 | 23,66 | 2,34% | 371.257,00 |
| 04.08.2025 | 23,55 | 24,09 | 23,08 | 23,12 | -1,62% | 425.586,00 |
| 01.08.2025 | 23,94 | 23,96 | 22,61 | 23,50 | -3,45% | 683.646,00 |
| 31.07.2025 | 23,47 | 24,95 | 23,06 | 24,34 | 5,96% | 1.302.261,00 |
| 30.07.2025 | 26,53 | 26,53 | 22,43 | 22,97 | 0,70% | 1.085.143,00 |
| 29.07.2025 | 22,83 | 23,26 | 22,65 | 22,81 | 1,02% | 1.129.543,00 |
| 28.07.2025 | 23,44 | 23,65 | 22,55 | 22,58 | -3,01% | 427.878,00 |
| 25.07.2025 | 23,09 | 23,36 | 22,99 | 23,28 | 0,39% | 269.256,00 |
| 24.07.2025 | 23,51 | 23,62 | 23,07 | 23,19 | -1,57% | 306.633,00 |