21,135$
-0,17%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 18,07 | 18,45 | 17,79 | 17,85 | -0,17% | 1.417.755,00 |
| 18.08.2026 | 18,47 | 18,74 | 17,82 | 17,88 | 0,34% | 560.029,00 |
| 17.08.2026 | 18,72 | 18,98 | 17,72 | 17,82 | -6,21% | 535.088,00 |
| 14.08.2026 | 18,21 | 19,04 | 18,07 | 19,00 | 4,34% | 436.944,00 |
| 13.08.2026 | 17,28 | 18,30 | 17,23 | 18,21 | 4,90% | 282.193,00 |
| 12.08.2026 | 17,30 | 17,57 | 16,96 | 17,36 | 0,58% | 250.908,00 |
| 11.08.2026 | 18,06 | 18,06 | 17,12 | 17,26 | -3,84% | 830.181,00 |
| 10.08.2026 | 18,18 | 18,28 | 17,82 | 17,95 | -2,34% | 306.920,00 |
| 07.08.2026 | 17,78 | 18,49 | 17,50 | 18,38 | 4,55% | 422.186,00 |
| 06.08.2026 | 17,21 | 17,66 | 16,86 | 17,58 | 3,11% | 731.497,00 |
| 05.08.2026 | 16,46 | 18,58 | 16,42 | 17,05 | -23,88% | 1.728.046,00 |
| 04.08.2026 | 21,51 | 22,56 | 21,45 | 22,40 | 4,82% | 362.274,00 |
| 03.08.2026 | 21,58 | 22,28 | 21,10 | 21,37 | -2,06% | 3.142.633,00 |
| 31.07.2026 | 21,74 | 22,02 | 21,37 | 21,82 | -0,55% | 248.155,00 |
| 30.07.2026 | 22,58 | 22,58 | 21,54 | 21,94 | -3,05% | 261.508,00 |
| 29.07.2026 | 21,15 | 22,72 | 21,15 | 22,63 | 7,00% | 197.712,00 |
| 28.07.2026 | 21,12 | 21,30 | 20,67 | 21,15 | 1,44% | 177.052,00 |
| 27.07.2026 | 20,54 | 21,22 | 20,50 | 20,85 | 2,01% | 159.877,00 |
| 24.07.2026 | 20,61 | 20,80 | 20,17 | 20,44 | -1,73% | 346.850,00 |
| 23.07.2026 | 21,00 | 21,62 | 20,66 | 20,80 | -1,19% | 269.860,00 |
| 22.07.2026 | 21,61 | 21,61 | 20,85 | 21,05 | -2,41% | 243.120,00 |
| 21.07.2026 | 21,96 | 22,05 | 21,52 | 21,57 | -2,00% | 275.317,00 |
| 20.07.2026 | 22,31 | 22,46 | 21,95 | 22,01 | -2,09% | 281.240,00 |
| 17.07.2026 | 22,78 | 23,03 | 22,20 | 22,48 | -1,96% | 341.538,00 |
| 16.07.2026 | 23,14 | 23,15 | 22,53 | 22,93 | 1,42% | 185.585,00 |
| 15.07.2026 | 22,53 | 22,98 | 22,41 | 22,61 | 0,85% | 199.903,00 |
| 14.07.2026 | 22,89 | 23,05 | 22,30 | 22,42 | -3,69% | 321.190,00 |
| 13.07.2026 | 22,88 | 23,38 | 22,60 | 23,28 | 1,75% | 724.885,00 |
| 10.07.2026 | 23,14 | 23,24 | 22,50 | 22,88 | -1,08% | 472.878,00 |
| 09.07.2026 | 22,43 | 23,14 | 22,35 | 23,13 | 1,43% | 298.182,00 |
| 08.07.2026 | 23,04 | 23,21 | 21,92 | 22,81 | -1,53% | 403.514,00 |
| 07.07.2026 | 22,91 | 23,99 | 22,59 | 23,16 | -0,09% | 1.009.596,00 |
| 06.07.2026 | 19,00 | 25,29 | 19,00 | 23,18 | 21,49% | 2.681.494,00 |
| 02.07.2026 | 18,66 | 19,27 | 18,66 | 19,08 | 3,25% | 379.447,00 |
| 01.07.2026 | 18,58 | 18,98 | 18,43 | 18,48 | 1,09% | 201.664,00 |
| 30.06.2026 | 18,46 | 18,72 | 18,02 | 18,28 | -1,83% | 217.392,00 |
| 29.06.2026 | 17,87 | 18,76 | 17,33 | 18,62 | 5,44% | 503.651,00 |
| 26.06.2026 | 17,48 | 18,13 | 17,43 | 17,66 | 1,03% | 231.469,00 |
| 25.06.2026 | 17,90 | 18,04 | 17,25 | 17,48 | -3,64% | 299.604,00 |
| 24.06.2026 | 17,35 | 18,20 | 17,25 | 18,14 | 4,43% | 340.741,00 |
| 23.06.2026 | 16,80 | 17,45 | 16,78 | 17,37 | 4,76% | 361.081,00 |
| 22.06.2026 | 17,28 | 17,35 | 16,48 | 16,58 | -4,93% | 583.699,00 |
| 19.06.2026 | 17,43 | 17,44 | 17,42 | 17,44 | 0,00% | - |
| 18.06.2026 | 17,29 | 17,54 | 17,01 | 17,44 | -0,34% | 233.539,00 |
| 17.06.2026 | 16,99 | 17,66 | 16,90 | 17,50 | 2,28% | 363.441,00 |
| 16.06.2026 | 17,70 | 17,70 | 16,99 | 17,11 | -3,33% | 158.462,00 |
| 15.06.2026 | 17,76 | 17,99 | 17,57 | 17,70 | -0,84% | 258.145,00 |
| 12.06.2026 | 17,59 | 17,89 | 17,25 | 17,85 | 2,12% | 255.767,00 |
| 11.06.2026 | 17,53 | 17,75 | 17,24 | 17,48 | -0,85% | 195.211,00 |
| 10.06.2026 | 17,12 | 17,77 | 16,81 | 17,63 | 3,46% | 265.058,00 |
| 09.06.2026 | 17,14 | 17,37 | 16,80 | 17,04 | -0,93% | 195.479,00 |
| 08.06.2026 | 17,42 | 17,68 | 17,04 | 17,20 | -2,99% | 192.351,00 |
| 05.06.2026 | 17,29 | 17,93 | 17,25 | 17,73 | 2,54% | 542.136,00 |
| 04.06.2026 | 17,32 | 17,72 | 17,19 | 17,29 | 0,85% | 151.640,00 |
| 03.06.2026 | 18,40 | 18,40 | 16,94 | 17,15 | -8,46% | 288.292,00 |
| 02.06.2026 | 18,91 | 19,01 | 18,35 | 18,73 | -1,99% | 296.391,00 |
| 01.06.2026 | 18,29 | 19,14 | 17,98 | 19,11 | 4,71% | 336.361,00 |
| 29.05.2026 | 18,51 | 18,71 | 18,23 | 18,25 | -0,27% | 395.167,00 |
| 28.05.2026 | 18,00 | 18,53 | 18,00 | 18,30 | 2,35% | 369.070,00 |
| 27.05.2026 | 17,00 | 18,24 | 17,00 | 17,88 | 4,93% | 409.218,00 |
| 26.05.2026 | 17,22 | 17,30 | 16,93 | 17,04 | -1,45% | 191.301,00 |
| 22.05.2026 | 17,21 | 17,54 | 17,08 | 17,29 | 0,70% | 330.976,00 |
| 21.05.2026 | 17,10 | 17,32 | 16,89 | 17,17 | -0,43% | 241.224,00 |
| 20.05.2026 | 17,12 | 17,28 | 16,52 | 17,25 | 0,61% | 313.202,00 |
| 19.05.2026 | 16,46 | 17,23 | 16,34 | 17,14 | 5,67% | 449.260,00 |
| 18.05.2026 | 16,01 | 16,58 | 16,01 | 16,22 | 1,00% | 431.633,00 |
| 15.05.2026 | 15,90 | 16,32 | 15,90 | 16,06 | 0,37% | 330.563,00 |
| 14.05.2026 | 16,26 | 16,37 | 15,91 | 16,00 | -1,05% | 294.299,00 |
| 13.05.2026 | 16,20 | 16,38 | 16,01 | 16,17 | -0,37% | 373.716,00 |
| 12.05.2026 | 16,09 | 16,40 | 16,01 | 16,23 | 0,74% | 463.525,00 |
| 11.05.2026 | 16,45 | 16,84 | 15,90 | 16,11 | -2,30% | 401.376,00 |
| 08.05.2026 | 16,20 | 16,60 | 16,06 | 16,49 | 0,24% | 394.783,00 |
| 07.05.2026 | 15,85 | 16,68 | 15,71 | 16,45 | 3,72% | 485.687,00 |
| 06.05.2026 | 17,94 | 17,94 | 15,58 | 15,86 | -21,33% | 1.350.880,00 |
| 05.05.2026 | 19,25 | 20,38 | 18,42 | 20,16 | 4,78% | 591.102,00 |
| 04.05.2026 | 19,60 | 19,98 | 19,19 | 19,24 | -1,74% | 208.912,00 |
| 01.05.2026 | 19,18 | 19,75 | 19,13 | 19,58 | 3,38% | 245.845,00 |
| 30.04.2026 | 19,40 | 19,40 | 18,57 | 18,94 | -2,62% | 208.796,00 |
| 29.04.2026 | 19,45 | 19,49 | 19,03 | 19,45 | 0,52% | 156.771,00 |
| 28.04.2026 | 19,31 | 19,60 | 19,12 | 19,35 | 0,21% | 84.387,00 |
| 27.04.2026 | 19,08 | 19,65 | 18,92 | 19,31 | 1,21% | 149.912,00 |
| 24.04.2026 | 18,51 | 19,10 | 18,33 | 19,08 | 2,86% | 115.185,00 |
| 23.04.2026 | 19,14 | 19,14 | 18,25 | 18,55 | -4,53% | 199.777,00 |
| 22.04.2026 | 19,60 | 19,60 | 19,06 | 19,43 | 0,31% | 146.456,00 |
| 21.04.2026 | 19,62 | 19,98 | 19,28 | 19,37 | -1,68% | 169.979,00 |
| 20.04.2026 | 19,26 | 19,76 | 19,20 | 19,70 | 1,13% | 204.096,00 |
| 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 |