20,900€
1,46%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 20,80 | 20,90 | 20,50 | 20,90 | 1,46% | - |
| 20.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 18.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 17.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 16.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | - |
| 13.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 11.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 10.06.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 100,00 |
| 09.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 06.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 05.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 04.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 03.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 30.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 29.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 28.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 27.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 26.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 22.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 21.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 20.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 19.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 16.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 15.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 14.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 13.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 12.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 09.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 08.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 07.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 06.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 05.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 7,50% | - |
| 02.05.2025 | 29,40 | 29,40 | 24,00 | 24,00 | -20,00% | 140,00 |
| 30.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 29.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 28.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 25.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 24.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 23.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 11,02% | - |
| 22.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 17.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 16.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 15.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 14.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 11.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -8,51% | - |
| 10.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 13,71% | - |
| 09.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -7,46% | - |
| 08.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 07.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -11,64% | - |
| 04.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -6,41% | - |
| 03.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | - |
| 02.04.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 1,23% | 1,00 |
| 01.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 31.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -5,33% | - |
| 28.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 27.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 26.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 25.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 24.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 21.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 20.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 19.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 18.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 17.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 14.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 13.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 12.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 11.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 10.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 07.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 06.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 05.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 04.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 03.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 28.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 27.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 26.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 25.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | - |
| 24.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -4,33% | - |
| 21.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 20.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 19.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 18.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 17.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 14.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 13.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 12.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 11.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | - |
| 10.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 07.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 06.02.2025 | 43,20 | 44,40 | 43,20 | 44,40 | 5,21% | 15,00 |
| 05.02.2025 | 36,40 | 43,00 | 36,40 | 42,20 | 16,57% | 200,00 |
| 04.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 03.02.2025 | 35,80 | 36,20 | 35,80 | 36,20 | -1,09% | 4,00 |
| 31.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 30.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |