30,700€
6,60%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 28.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 27.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 24.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 23.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 22.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 21.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 20.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 17.01.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 0,55% | 450,00 |
| 16.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 15.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 14.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 13.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | - |
| 10.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 09.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 08.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 07.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | - |
| 06.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | - |
| 03.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 02.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 30.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 27.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -6,73% | 488,00 |
| 23.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 20.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 19.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 18.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 17.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 16.12.2024 | 40,20 | 40,40 | 40,20 | 40,40 | -0,49% | 488,00 |
| 13.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 4,64% | - |
| 12.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 11.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 10.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 09.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 06.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 05.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 04.12.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 2,59% | 10,00 |
| 03.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 02.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,98% | 300,00 |
| 29.11.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 0,50% | 150,00 |
| 28.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |