1,572€
-0,96%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,88% | - |
| 03.07.2025 | 1,53 | 1,68 | 1,50 | 1,59 | 4,91% | 3.236,00 |
| 02.07.2025 | 1,42 | 1,57 | 1,41 | 1,51 | 5,86% | - |
| 01.07.2025 | 1,39 | 1,50 | 1,38 | 1,43 | 2,29% | - |
| 30.06.2025 | 1,39 | 1,45 | 1,34 | 1,40 | 1,25% | 2.954,00 |
| 27.06.2025 | 1,53 | 1,55 | 1,37 | 1,38 | -8,49% | 1.002,00 |
| 26.06.2025 | 1,42 | 1,54 | 1,40 | 1,51 | 6,88% | 5.321,00 |
| 25.06.2025 | 1,41 | 1,43 | 1,34 | 1,41 | -0,39% | - |
| 24.06.2025 | 1,45 | 1,53 | 1,41 | 1,42 | -0,93% | 690,00 |
| 23.06.2025 | 1,51 | 1,55 | 1,43 | 1,43 | -5,66% | - |
| 20.06.2025 | 1,55 | 1,61 | 1,49 | 1,52 | -1,58% | - |
| 19.06.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -2,15% | - |
| 18.06.2025 | 1,67 | 1,88 | 1,57 | 1,57 | -8,53% | 315,00 |
| 17.06.2025 | 1,62 | 1,74 | 1,53 | 1,72 | 6,01% | 18,00 |
| 16.06.2025 | 1,31 | 1,83 | 1,30 | 1,62 | 23,69% | 11.464,00 |
| 13.06.2025 | 1,36 | 1,42 | 1,30 | 1,31 | -5,37% | 714,00 |
| 12.06.2025 | 1,48 | 1,48 | 1,39 | 1,39 | -7,20% | - |
| 11.06.2025 | 1,56 | 1,62 | 1,48 | 1,49 | -3,85% | - |
| 10.06.2025 | 1,57 | 1,60 | 1,52 | 1,55 | -0,54% | 10.494,00 |
| 09.06.2025 | 1,59 | 1,59 | 1,54 | 1,56 | -0,30% | 7,00 |
| 06.06.2025 | 1,47 | 1,59 | 1,47 | 1,57 | 5,72% | 2.614,00 |
| 05.06.2025 | 1,54 | 1,57 | 1,46 | 1,48 | -4,17% | 30,00 |
| 04.06.2025 | 1,50 | 1,55 | 1,45 | 1,55 | 3,10% | 1.004,00 |
| 03.06.2025 | 1,54 | 1,58 | 1,47 | 1,50 | -2,74% | 2.340,00 |
| 02.06.2025 | 1,58 | 1,61 | 1,53 | 1,54 | -3,53% | - |
| 30.05.2025 | 1,64 | 1,68 | 1,57 | 1,60 | -2,04% | - |
| 29.05.2025 | 1,71 | 1,71 | 1,60 | 1,63 | -1,75% | - |
| 28.05.2025 | 1,65 | 1,69 | 1,59 | 1,66 | 1,48% | 700,00 |
| 27.05.2025 | 1,63 | 1,69 | 1,58 | 1,64 | -0,23% | - |
| 26.05.2025 | 1,63 | 1,67 | 1,61 | 1,64 | 1,55% | 60,00 |
| 23.05.2025 | 1,67 | 1,69 | 1,59 | 1,62 | -2,83% | 1.100,00 |
| 22.05.2025 | 1,61 | 1,72 | 1,58 | 1,66 | 3,66% | 6,00 |
| 21.05.2025 | 1,75 | 1,75 | 1,58 | 1,60 | -8,86% | 15,00 |
| 20.05.2025 | 1,75 | 1,79 | 1,68 | 1,76 | -0,34% | 35.739,00 |
| 19.05.2025 | 1,82 | 1,82 | 1,73 | 1,77 | -4,66% | - |
| 16.05.2025 | 1,77 | 1,89 | 1,74 | 1,85 | 4,35% | - |
| 15.05.2025 | 1,84 | 1,89 | 1,68 | 1,77 | -4,02% | 203,00 |
| 14.05.2025 | 1,88 | 1,92 | 1,82 | 1,85 | -1,24% | 3,00 |
| 13.05.2025 | 1,95 | 2,00 | 1,85 | 1,87 | -4,51% | 33,00 |
| 12.05.2025 | 1,79 | 1,98 | 1,76 | 1,96 | 14,00% | 24,00 |
| 09.05.2025 | 1,70 | 1,80 | 1,65 | 1,72 | 1,37% | 206,00 |
| 08.05.2025 | 1,88 | 1,92 | 1,64 | 1,70 | -11,40% | 2,00 |
| 07.05.2025 | 1,90 | 2,04 | 1,75 | 1,92 | 1,07% | 3.005,00 |
| 06.05.2025 | 1,91 | 1,95 | 1,76 | 1,89 | -0,04% | 63,00 |
| 05.05.2025 | 1,61 | 1,93 | 1,56 | 1,90 | 16,79% | 1.000,00 |
| 02.05.2025 | 1,33 | 1,64 | 1,30 | 1,62 | 29,04% | 5.112,00 |
| 30.04.2025 | 1,26 | 1,26 | 1,14 | 1,26 | -0,24% | - |
| 29.04.2025 | 1,27 | 1,31 | 1,24 | 1,26 | -0,34% | 1.730,00 |
| 28.04.2025 | 1,32 | 1,35 | 1,16 | 1,27 | -5,77% | 3.000,00 |
| 25.04.2025 | 1,43 | 1,48 | 1,31 | 1,34 | -4,77% | 500,00 |
| 24.04.2025 | 1,36 | 1,47 | 1,35 | 1,41 | 3,35% | 2,00 |
| 23.04.2025 | 1,41 | 1,49 | 1,34 | 1,36 | 2,15% | 1.440,00 |
| 22.04.2025 | 1,27 | 1,36 | 1,23 | 1,34 | 0,89% | 440,00 |
| 17.04.2025 | 1,33 | 1,36 | 1,29 | 1,32 | 0,84% | - |
| 16.04.2025 | 1,33 | 1,38 | 1,27 | 1,31 | -4,77% | - |
| 15.04.2025 | 1,24 | 1,41 | 1,23 | 1,38 | 11,40% | 1.510,00 |
| 14.04.2025 | 1,32 | 1,35 | 1,22 | 1,24 | -4,90% | 17,00 |
| 11.04.2025 | 1,26 | 1,30 | 1,17 | 1,30 | 4,37% | 2.010,00 |
| 10.04.2025 | 1,30 | 1,32 | 1,15 | 1,25 | -4,34% | 383,00 |
| 09.04.2025 | 1,09 | 1,43 | 1,09 | 1,30 | 16,50% | - |
| 08.04.2025 | 1,34 | 1,40 | 1,12 | 1,12 | -17,22% | 3.150,00 |
| 07.04.2025 | 1,22 | 1,44 | 1,13 | 1,35 | 6,04% | 426,00 |
| 04.04.2025 | 1,43 | 1,45 | 1,27 | 1,27 | -11,40% | 2.872,00 |
| 03.04.2025 | 1,60 | 1,61 | 1,44 | 1,44 | -14,03% | - |
| 02.04.2025 | 1,75 | 1,77 | 1,64 | 1,67 | -4,77% | 80,00 |
| 01.04.2025 | 1,68 | 1,76 | 1,65 | 1,76 | 2,97% | 101,00 |
| 31.03.2025 | 1,67 | 1,78 | 1,65 | 1,71 | 0,09% | 187,00 |
| 28.03.2025 | 1,85 | 1,93 | 1,68 | 1,70 | -8,22% | 16,00 |
| 27.03.2025 | 1,87 | 1,95 | 1,84 | 1,86 | -0,71% | - |
| 26.03.2025 | 1,99 | 2,04 | 1,83 | 1,87 | -6,32% | 1.225,00 |
| 25.03.2025 | 2,24 | 2,27 | 1,99 | 2,00 | -9,95% | 1.000,00 |
| 24.03.2025 | 2,32 | 2,39 | 2,20 | 2,22 | -3,48% | - |
| 21.03.2025 | 2,16 | 2,35 | 2,06 | 2,30 | 6,79% | 1.107,00 |
| 20.03.2025 | 2,10 | 2,20 | 2,03 | 2,15 | 0,49% | 221,00 |
| 19.03.2025 | 2,16 | 2,22 | 2,07 | 2,14 | 1,21% | - |
| 18.03.2025 | 2,20 | 2,22 | 1,97 | 2,12 | -2,71% | 4,00 |
| 17.03.2025 | 2,26 | 2,26 | 2,12 | 2,17 | -3,20% | 1,00 |
| 14.03.2025 | 1,92 | 2,29 | 1,89 | 2,25 | 12,83% | 854,00 |
| 13.03.2025 | 2,17 | 2,45 | 1,56 | 1,99 | 8,13% | 558,00 |
| 12.03.2025 | 1,85 | 1,94 | 1,79 | 1,84 | -0,20% | 7,00 |
| 11.03.2025 | 1,67 | 1,87 | 1,64 | 1,85 | 4,87% | 599,00 |
| 10.03.2025 | 1,83 | 1,95 | 1,64 | 1,76 | -4,34% | - |
| 07.03.2025 | 2,08 | 2,15 | 1,84 | 1,84 | -11,22% | 2.012,00 |
| 06.03.2025 | 2,25 | 2,26 | 2,07 | 2,07 | -8,18% | 1.025,00 |
| 05.03.2025 | 2,31 | 2,37 | 2,13 | 2,26 | -2,13% | 1.600,00 |
| 04.03.2025 | 2,35 | 2,41 | 2,14 | 2,31 | -1,60% | 4.338,00 |
| 03.03.2025 | 2,54 | 2,61 | 2,20 | 2,34 | -7,41% | 2.149,00 |
| 28.02.2025 | 2,42 | 2,54 | 2,34 | 2,53 | 5,07% | 478,00 |
| 27.02.2025 | 2,56 | 2,67 | 2,39 | 2,41 | -5,59% | 1.439,00 |
| 26.02.2025 | 2,64 | 2,72 | 2,54 | 2,55 | -2,99% | 50,00 |
| 25.02.2025 | 2,67 | 2,68 | 2,50 | 2,63 | -1,92% | - |
| 24.02.2025 | 2,57 | 2,74 | 2,49 | 2,68 | 4,02% | 3.812,00 |
| 21.02.2025 | 2,82 | 2,97 | 2,56 | 2,58 | -8,71% | 15.208,00 |
| 20.02.2025 | 2,98 | 3,03 | 2,82 | 2,82 | -5,82% | 1.149,00 |
| 19.02.2025 | 3,22 | 3,23 | 3,00 | 3,00 | -7,23% | 121,00 |
| 18.02.2025 | 3,42 | 3,44 | 3,14 | 3,23 | -5,08% | 46,00 |
| 17.02.2025 | 3,41 | 3,41 | 3,40 | 3,40 | 0,47% | - |
| 14.02.2025 | 3,33 | 3,44 | 3,30 | 3,39 | 1,70% | 500,00 |
| 13.02.2025 | 3,29 | 3,45 | 3,24 | 3,33 | 0,79% | 25,00 |
| 12.02.2025 | 3,25 | 3,42 | 3,15 | 3,31 | 1,83% | 1.502,00 |