15,000€
-1,32%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,00 | 15,10 | 14,90 | 15,10 | -0,66% | - |
| 13.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 12.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | - |
| 11.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 10.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 09.02.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 1,27% | 100,00 |
| 06.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 05.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 04.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 03.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 02.02.2026 | 15,80 | 16,30 | 15,80 | 16,30 | 0,00% | 100,00 |
| 30.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 29.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 28.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 27.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 26.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 23.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 22.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 21.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 20.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 19.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -6,82% | - |
| 16.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 15.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 14.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 13.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 12.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 09.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 08.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 07.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 06.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 05.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 02.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 30.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 29.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 23.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 22.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 19.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 18.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 17.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 16.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 15.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 12.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 11.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 10.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 09.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 08.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 7,19% | - |
| 05.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 04.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 03.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 02.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 01.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 28.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 50,00 |
| 27.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 26.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 25.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 24.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 21.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 20.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 19.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 18.11.2025 | 16,90 | 17,30 | 16,90 | 17,30 | -3,35% | 6.028,00 |
| 17.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 14.11.2025 | 18,30 | 18,50 | 18,30 | 18,50 | -5,61% | 350,00 |
| 13.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 12.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 11.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 10.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -5,10% | - |
| 07.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 06.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 05.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 04.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 03.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 31.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 30.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 29.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 15,00 |
| 28.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 27.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 24.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 23.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 22.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 21.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 20.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 17.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 16.10.2025 | 17,30 | 17,60 | 17,30 | 17,60 | -2,22% | 300,00 |
| 15.10.2025 | 17,20 | 18,00 | 17,20 | 18,00 | 7,78% | 2.000,00 |
| 14.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 13.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 10.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 09.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 08.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 07.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 06.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 03.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 02.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 01.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 30.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 29.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 26.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 25.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 24.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 23.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |