1,818€
3,22%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,65 | 1,78 | 1,58 | 1,76 | 2,70% | - |
| 13.10.2025 | 1,68 | 1,78 | 1,65 | 1,71 | -2,13% | 13,00 |
| 10.10.2025 | 1,88 | 1,91 | 1,75 | 1,75 | -12,47% | 80,00 |
| 09.10.2025 | 1,99 | 2,02 | 1,97 | 2,00 | 0,96% | 5,00 |
| 08.10.2025 | 2,04 | 2,04 | 1,93 | 1,98 | -8,75% | 12.237,00 |
| 07.10.2025 | 2,25 | 2,27 | 2,15 | 2,17 | -2,32% | 112,00 |
| 06.10.2025 | 2,02 | 2,25 | 1,98 | 2,22 | 6,77% | 8.541,00 |
| 03.10.2025 | 2,03 | 2,21 | 1,99 | 2,08 | 1,81% | 1.200,00 |
| 01.10.2025 | 2,02 | 2,05 | 2,00 | 2,05 | -2,20% | 1,00 |
| 30.09.2025 | 2,21 | 2,30 | 2,07 | 2,09 | -6,88% | 250,00 |
| 29.09.2025 | 2,44 | 2,50 | 2,08 | 2,25 | -8,27% | 7.567,00 |
| 26.09.2025 | 2,11 | 2,55 | 2,11 | 2,45 | 15,11% | 25.019,00 |
| 25.09.2025 | 2,29 | 2,32 | 2,03 | 2,13 | -4,87% | 6.885,00 |
| 24.09.2025 | 1,77 | 2,41 | 1,73 | 2,24 | 20,39% | 30.512,00 |
| 23.09.2025 | 1,81 | 2,08 | 1,72 | 1,86 | -1,99% | 11.631,00 |
| 22.09.2025 | 2,23 | 2,24 | 1,82 | 1,90 | -9,74% | 9.251,00 |
| 19.09.2025 | 2,42 | 3,04 | 2,04 | 2,10 | -11,80% | 52.119,00 |
| 18.09.2025 | 1,24 | 2,66 | 1,18 | 2,38 | 97,59% | 164.391,00 |
| 17.09.2025 | 1,31 | 1,31 | 1,17 | 1,21 | -7,49% | 1.127,00 |
| 16.09.2025 | 1,08 | 1,32 | 1,06 | 1,30 | 18,38% | 6.364,00 |
| 15.09.2025 | 0,96 | 1,16 | 0,88 | 1,10 | 24,74% | 32.470,00 |
| 11.09.2025 | 0,80 | 0,89 | 0,80 | 0,88 | 4,23% | - |
| 10.09.2025 | 0,84 | 0,85 | 0,84 | 0,85 | 2,63% | - |
| 09.09.2025 | 0,78 | 0,83 | 0,77 | 0,82 | 6,02% | 400,00 |
| 08.09.2025 | 0,81 | 0,81 | 0,75 | 0,78 | -2,31% | 361,00 |
| 05.09.2025 | 0,79 | 0,80 | 0,77 | 0,80 | 0,30% | - |
| 04.09.2025 | 0,78 | 0,80 | 0,75 | 0,79 | 4,35% | 5.378,00 |
| 03.09.2025 | 0,87 | 0,87 | 0,73 | 0,76 | -11,91% | 3.235,00 |
| 02.09.2025 | 0,89 | 0,91 | 0,82 | 0,86 | -3,29% | 5,00 |
| 01.09.2025 | 0,88 | 0,89 | 0,85 | 0,89 | 2,86% | 2.633,00 |
| 29.08.2025 | 0,91 | 0,95 | 0,87 | 0,87 | -4,77% | 3.050,00 |
| 28.08.2025 | 0,88 | 0,97 | 0,85 | 0,91 | 1,47% | - |
| 27.08.2025 | 0,89 | 0,96 | 0,89 | 0,90 | 0,09% | - |
| 26.08.2025 | 0,94 | 0,94 | 0,89 | 0,90 | -5,71% | 1.822,00 |
| 25.08.2025 | 0,95 | 0,99 | 0,93 | 0,95 | 0,03% | 16.264,00 |
| 22.08.2025 | 0,87 | 0,95 | 0,86 | 0,95 | 8,80% | 5.965,00 |
| 21.08.2025 | 0,90 | 0,93 | 0,82 | 0,87 | -2,48% | 3.700,00 |
| 20.08.2025 | 0,94 | 0,95 | 0,88 | 0,90 | -5,47% | 1.422,00 |
| 19.08.2025 | 0,96 | 0,99 | 0,93 | 0,95 | -2,47% | 3.561,00 |
| 18.08.2025 | 1,05 | 1,07 | 0,93 | 0,97 | -6,31% | 4.823,00 |
| 15.08.2025 | 1,04 | 1,09 | 1,02 | 1,04 | -0,48% | 200,00 |
| 14.08.2025 | 1,12 | 1,13 | 1,02 | 1,04 | -6,48% | 250,00 |
| 13.08.2025 | 1,07 | 1,15 | 1,01 | 1,12 | 4,59% | 9.939,00 |
| 12.08.2025 | 0,95 | 1,08 | 0,89 | 1,07 | 13,02% | 1.000,00 |
| 11.08.2025 | 1,03 | 1,05 | 0,93 | 0,94 | -6,50% | 6.345,00 |
| 08.08.2025 | 1,14 | 1,16 | 1,01 | 1,01 | -9,18% | 16.401,00 |
| 07.08.2025 | 1,18 | 1,29 | 1,03 | 1,11 | -26,21% | 30.542,00 |
| 06.08.2025 | 1,58 | 1,70 | 1,47 | 1,51 | -6,04% | 113,00 |
| 05.08.2025 | 1,70 | 1,75 | 1,58 | 1,60 | -4,68% | - |
| 04.08.2025 | 1,66 | 1,80 | 1,63 | 1,68 | 3,19% | 138,00 |
| 01.08.2025 | 1,78 | 1,78 | 1,62 | 1,63 | -8,61% | 253,00 |
| 31.07.2025 | 1,82 | 1,84 | 1,73 | 1,78 | -0,39% | - |
| 30.07.2025 | 1,81 | 1,94 | 1,78 | 1,79 | -0,84% | 2.534,00 |
| 29.07.2025 | 2,03 | 2,07 | 1,77 | 1,81 | -10,75% | 1.406,00 |
| 28.07.2025 | 2,14 | 2,23 | 2,00 | 2,02 | -3,63% | - |
| 25.07.2025 | 2,31 | 2,35 | 2,07 | 2,10 | -8,76% | 407,00 |
| 24.07.2025 | 2,58 | 2,64 | 2,27 | 2,30 | -13,07% | 1.131,00 |
| 23.07.2025 | 2,75 | 2,92 | 2,32 | 2,65 | 7,82% | 2.096,00 |
| 22.07.2025 | 1,79 | 2,59 | 1,70 | 2,45 | 43,12% | 21.593,00 |
| 21.07.2025 | 1,45 | 1,79 | 1,44 | 1,72 | 16,91% | 3.129,00 |
| 18.07.2025 | 1,47 | 1,50 | 1,41 | 1,47 | 0,38% | 1.175,00 |
| 17.07.2025 | 1,49 | 1,56 | 1,44 | 1,46 | -1,99% | 1.222,00 |
| 16.07.2025 | 1,47 | 1,56 | 1,46 | 1,49 | 0,88% | - |
| 15.07.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -3,38% | 11,00 |
| 14.07.2025 | 1,54 | 1,56 | 1,49 | 1,53 | 0,74% | 575,00 |
| 11.07.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -1,04% | 1,00 |
| 10.07.2025 | 1,51 | 1,62 | 1,48 | 1,53 | 2,49% | 90,00 |
| 09.07.2025 | 1,53 | 1,60 | 1,47 | 1,50 | -3,81% | 500,00 |
| 08.07.2025 | 1,55 | 1,71 | 1,53 | 1,56 | 1,65% | - |
| 07.07.2025 | 1,58 | 1,61 | 1,50 | 1,53 | -2,64% | 2,00 |
| 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 |