19,479$
0,54%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,45 | 19,91 | 19,18 | 19,48 | 0,54% | 226.207,00 |
| 16.04.2026 | 19,48 | 19,86 | 19,20 | 19,38 | -0,03% | 144.489,00 |
| 15.04.2026 | 18,55 | 19,44 | 18,55 | 19,38 | 4,53% | 183.177,00 |
| 14.04.2026 | 18,55 | 18,99 | 18,18 | 18,54 | 1,04% | 112.676,00 |
| 13.04.2026 | 17,81 | 18,45 | 17,68 | 18,35 | 2,97% | 172.418,00 |
| 10.04.2026 | 18,26 | 18,26 | 17,46 | 17,82 | -1,66% | 196.091,00 |
| 09.04.2026 | 18,51 | 18,61 | 17,26 | 18,12 | -2,11% | 345.083,00 |
| 08.04.2026 | 18,98 | 19,16 | 18,50 | 18,51 | -0,22% | 203.619,00 |
| 07.04.2026 | 18,65 | 18,80 | 18,30 | 18,55 | -0,54% | 442.017,00 |
| 06.04.2026 | 18,53 | 18,86 | 18,46 | 18,65 | 0,81% | 179.363,00 |
| 02.04.2026 | 18,43 | 18,80 | 18,10 | 18,50 | 0,49% | 351.122,00 |
| 01.04.2026 | 18,01 | 18,56 | 17,93 | 18,41 | 2,56% | 416.258,00 |
| 31.03.2026 | 17,68 | 17,96 | 17,22 | 17,95 | 2,63% | 290.692,00 |
| 30.03.2026 | 17,01 | 18,00 | 17,01 | 17,49 | 1,80% | 290.625,00 |
| 27.03.2026 | 17,35 | 17,45 | 16,99 | 17,18 | -2,61% | 218.823,00 |
| 26.03.2026 | 17,50 | 18,43 | 17,50 | 17,64 | -0,45% | 312.031,00 |
| 25.03.2026 | 17,77 | 18,01 | 17,30 | 17,72 | 0,51% | 347.209,00 |
| 24.03.2026 | 17,24 | 17,69 | 16,71 | 17,63 | 1,26% | 352.456,00 |
| 23.03.2026 | 17,50 | 17,89 | 17,30 | 17,41 | 2,41% | 225.434,00 |
| 20.03.2026 | 17,24 | 17,55 | 16,95 | 17,00 | -2,63% | 456.038,00 |
| 19.03.2026 | 17,54 | 17,86 | 17,19 | 17,46 | -1,74% | 293.937,00 |
| 18.03.2026 | 17,93 | 18,02 | 17,68 | 17,77 | -1,39% | 133.475,00 |
| 17.03.2026 | 18,25 | 18,95 | 17,95 | 18,02 | 0,67% | 229.521,00 |
| 16.03.2026 | 17,98 | 18,17 | 17,39 | 17,90 | 1,02% | 372.656,00 |
| 13.03.2026 | 17,90 | 18,40 | 17,63 | 17,72 | -1,28% | 198.179,00 |
| 12.03.2026 | 18,43 | 18,78 | 17,88 | 17,95 | -3,29% | 193.101,00 |
| 11.03.2026 | 18,82 | 19,08 | 18,33 | 18,56 | -1,38% | 197.948,00 |
| 10.03.2026 | 18,68 | 18,97 | 18,26 | 18,82 | -0,21% | 278.366,00 |
| 09.03.2026 | 19,32 | 19,42 | 18,68 | 18,86 | -4,46% | 269.234,00 |
| 06.03.2026 | 19,03 | 19,79 | 18,60 | 19,74 | 2,33% | 3.064.715,00 |
| 05.03.2026 | 19,22 | 19,86 | 19,14 | 19,29 | 0,99% | 341.341,00 |
| 04.03.2026 | 18,85 | 19,43 | 18,85 | 19,10 | 1,33% | 2.878.680,00 |
| 03.03.2026 | 17,88 | 19,22 | 17,80 | 18,85 | 3,12% | 351.555,00 |
| 02.03.2026 | 17,87 | 18,73 | 17,36 | 18,28 | 2,29% | 641.472,00 |
| 27.02.2026 | 17,84 | 18,32 | 17,39 | 17,87 | -0,67% | 283.647,00 |
| 26.02.2026 | 17,66 | 18,31 | 17,46 | 17,99 | 1,07% | 382.439,00 |
| 25.02.2026 | 17,72 | 17,85 | 17,40 | 17,80 | 1,60% | 181.349,00 |
| 24.02.2026 | 16,58 | 17,59 | 16,25 | 17,52 | 5,23% | 425.374,00 |
| 23.02.2026 | 17,48 | 17,48 | 16,52 | 16,65 | -4,97% | 354.435,00 |
| 20.02.2026 | 17,37 | 17,78 | 17,25 | 17,52 | -0,06% | 215.948,00 |
| 19.02.2026 | 17,46 | 17,72 | 17,30 | 17,53 | 0,00% | 290.950,00 |
| 18.02.2026 | 17,20 | 17,57 | 16,81 | 17,53 | 2,82% | 329.537,00 |
| 17.02.2026 | 17,62 | 17,62 | 16,15 | 17,05 | -4,27% | 684.361,00 |
| 13.02.2026 | 18,36 | 18,63 | 17,57 | 17,81 | -2,20% | 559.083,00 |
| 12.02.2026 | 18,06 | 19,31 | 17,82 | 18,21 | -1,62% | 901.526,00 |
| 11.02.2026 | 17,80 | 19,11 | 16,55 | 18,51 | -5,03% | 2.097.191,00 |
| 10.02.2026 | 18,92 | 19,71 | 18,60 | 19,49 | 2,90% | 372.040,00 |
| 09.02.2026 | 19,19 | 19,39 | 18,79 | 18,94 | -1,30% | 424.680,00 |
| 06.02.2026 | 18,95 | 19,70 | 18,92 | 19,19 | 1,59% | 403.074,00 |
| 05.02.2026 | 18,52 | 19,30 | 18,52 | 18,89 | 2,00% | 676.536,00 |
| 04.02.2026 | 18,23 | 18,99 | 17,91 | 18,52 | 1,59% | 592.480,00 |
| 03.02.2026 | 19,01 | 19,05 | 17,83 | 18,23 | -4,10% | 623.749,00 |
| 02.02.2026 | 19,15 | 19,52 | 18,93 | 19,01 | -0,83% | 184.225,00 |
| 30.01.2026 | 19,60 | 19,67 | 19,05 | 19,17 | -2,99% | 257.022,00 |
| 29.01.2026 | 19,76 | 19,92 | 19,57 | 19,76 | 0,25% | 426.103,00 |
| 28.01.2026 | 19,95 | 20,30 | 19,59 | 19,71 | -1,89% | 334.680,00 |
| 27.01.2026 | 20,69 | 20,86 | 19,55 | 20,09 | -2,90% | 410.801,00 |
| 26.01.2026 | 20,21 | 20,83 | 20,20 | 20,69 | 1,97% | 600.130,00 |
| 23.01.2026 | 20,04 | 20,50 | 19,83 | 20,29 | 1,76% | 310.445,00 |
| 22.01.2026 | 19,26 | 20,15 | 19,26 | 19,94 | 3,53% | 307.475,00 |
| 21.01.2026 | 20,01 | 20,04 | 19,02 | 19,26 | -2,97% | 486.431,00 |
| 20.01.2026 | 19,37 | 19,93 | 19,16 | 19,85 | 3,00% | 637.010,00 |
| 19.01.2026 | 19,19 | 19,27 | 19,19 | 19,27 | -1,12% | - |
| 16.01.2026 | 20,65 | 20,77 | 19,48 | 19,49 | -4,88% | 574.304,00 |
| 15.01.2026 | 20,52 | 20,87 | 20,00 | 20,49 | -0,15% | 424.441,00 |
| 14.01.2026 | 20,77 | 20,93 | 20,46 | 20,52 | -0,68% | 343.815,00 |
| 13.01.2026 | 21,08 | 21,25 | 20,52 | 20,66 | -1,99% | 486.220,00 |
| 12.01.2026 | 20,65 | 21,25 | 20,30 | 21,08 | 1,98% | 1.397.576,00 |
| 09.01.2026 | 20,44 | 20,72 | 20,00 | 20,67 | 0,98% | 473.286,00 |
| 08.01.2026 | 21,42 | 21,51 | 20,01 | 20,47 | -3,99% | 1.620.015,00 |
| 07.01.2026 | 21,06 | 21,42 | 20,75 | 21,32 | 1,52% | 815.857,00 |
| 06.01.2026 | 20,22 | 21,15 | 20,10 | 21,00 | 3,88% | 1.067.421,00 |
| 05.01.2026 | 20,30 | 20,81 | 20,07 | 20,22 | 0,87% | 519.152,00 |
| 02.01.2026 | 20,54 | 20,72 | 19,83 | 20,04 | -2,77% | 423.598,00 |
| 31.12.2025 | 20,50 | 20,89 | 20,50 | 20,61 | 0,10% | 415.930,00 |
| 30.12.2025 | 20,18 | 20,88 | 20,18 | 20,59 | 1,48% | 400.642,00 |
| 29.12.2025 | 19,99 | 20,49 | 19,88 | 20,29 | 1,40% | 304.640,00 |
| 26.12.2025 | 19,96 | 20,18 | 19,80 | 20,01 | -0,25% | 308.712,00 |
| 24.12.2025 | 20,37 | 20,37 | 19,84 | 20,06 | -1,62% | 141.102,00 |
| 23.12.2025 | 19,69 | 20,51 | 19,69 | 20,39 | 3,71% | 577.960,00 |
| 22.12.2025 | 19,41 | 20,20 | 19,41 | 19,66 | 0,82% | 682.418,00 |
| 19.12.2025 | 19,85 | 20,22 | 19,41 | 19,50 | -1,42% | 1.260.593,00 |
| 18.12.2025 | 20,71 | 20,95 | 19,72 | 19,78 | -4,03% | 1.125.491,00 |
| 17.12.2025 | 21,01 | 21,39 | 20,45 | 20,61 | -1,29% | 437.773,00 |
| 16.12.2025 | 20,14 | 21,04 | 19,77 | 20,88 | 3,01% | 488.388,00 |
| 15.12.2025 | 20,40 | 20,49 | 19,69 | 20,27 | -0,59% | 434.326,00 |
| 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% | 351.233,00 |
| 09.12.2025 | 20,48 | 20,90 | 20,35 | 20,74 | 1,67% | 289.531,00 |
| 08.12.2025 | 21,29 | 21,40 | 20,29 | 20,40 | -2,86% | 856.547,00 |
| 05.12.2025 | 19,80 | 21,48 | 19,70 | 21,00 | 7,25% | 592.158,00 |
| 04.12.2025 | 19,89 | 19,89 | 19,25 | 19,58 | -0,96% | 623.631,00 |
| 03.12.2025 | 19,38 | 19,78 | 19,18 | 19,77 | 1,75% | 537.107,00 |
| 02.12.2025 | 19,34 | 19,77 | 19,00 | 19,43 | 0,00% | 1.123.611,00 |
| 01.12.2025 | 19,73 | 19,82 | 19,13 | 19,43 | -2,26% | 802.841,00 |
| 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% | 600.047,00 |
| 24.11.2025 | 19,91 | 20,07 | 19,15 | 19,81 | -0,53% | 519.247,00 |