16,550€
1,53%
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 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 16.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 15.04.2026 | 15,60 | 15,80 | 15,60 | 15,80 | 1,94% | 30,00 |
| 14.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 13.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 10.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 09.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 08.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 07.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 02.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 01.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 31.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 30.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 27.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 26.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 25.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 24.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 23.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 20.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 19.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 18.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 17.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 16.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 13.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 12.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 11.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 10.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 09.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 06.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 05.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 04.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 03.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 02.03.2026 | 14,90 | 15,50 | 14,90 | 15,50 | 2,65% | 400,00 |
| 27.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 26.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 25.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 24.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 23.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 20.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 19.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 18.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 17.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 16.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 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% | - |