1,572€
14,00%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 8,92% | - |
| 03.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 15,49% | - |
| 02.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,40% | - |
| 01.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,95% | - |
| 30.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -7,26% | - |
| 27.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 10,00% | - |
| 26.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,78% | - |
| 25.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,69% | - |
| 24.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 23.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,23% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -10,07% | - |
| 19.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,54% | - |
| 18.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 5,91% | - |
| 17.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 21,23% | - |
| 16.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -9,74% | - |
| 13.06.2025 | 1,22 | 1,28 | 1,22 | 1,28 | -3,39% | 400,00 |
| 12.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,04% | - |
| 11.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,30% | - |
| 10.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,15% | - |
| 09.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 7,60% | - |
| 06.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,37% | - |
| 05.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,69% | - |
| 04.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,26% | - |
| 03.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -7,97% | - |
| 02.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -11,34% | - |
| 30.05.2025 | 1,49 | 1,61 | 1,49 | 1,61 | 3,59% | 2.500,00 |
| 29.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,70% | - |
| 28.05.2025 | 1,44 | 1,57 | 1,44 | 1,57 | 5,59% | - |
| 27.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,44% | - |
| 26.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 23.05.2025 | 1,45 | 1,58 | 1,45 | 1,58 | 7,73% | - |
| 22.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -8,45% | - |
| 21.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,25% | - |
| 20.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,19% | - |
| 19.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -8,34% | - |
| 16.05.2025 | 1,62 | 1,82 | 1,62 | 1,82 | 8,25% | - |
| 15.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,72% | - |
| 14.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,51% | - |
| 13.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 11,43% | - |
| 12.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 8,49% | - |
| 09.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -14,22% | - |
| 08.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,26% | - |
| 07.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,21% | - |
| 06.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 18,16% | - |
| 05.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 24,26% | - |
| 02.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 15,14% | - |
| 30.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,63% | - |
| 29.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -11,70% | - |
| 28.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -14,50% | - |
| 25.04.2025 | 1,20 | 1,38 | 1,20 | 1,38 | 21,71% | - |
| 24.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,55% | - |
| 23.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,70% | - |
| 22.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,91% | - |
| 17.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -6,69% | - |
| 16.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 17,63% | - |
| 15.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -14,04% | - |
| 14.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 14,51% | - |
| 11.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -10,76% | - |
| 10.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 21,86% | - |
| 09.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -20,98% | - |
| 08.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,70% | - |
| 07.04.2025 | 1,10 | 1,22 | 1,10 | 1,22 | -7,22% | - |
| 04.04.2025 | 1,28 | 1,32 | 1,20 | 1,32 | -9,44% | - |
| 03.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -11,03% | - |
| 02.04.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 6,95% | - |
| 01.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,04% | - |
| 31.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -9,19% | - |
| 28.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,39% | - |
| 27.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -6,26% | - |
| 26.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -12,15% | - |
| 25.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -3,77% | - |
| 24.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 8,33% | - |
| 21.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 2,98% | - |
| 20.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,85% | - |
| 19.03.2025 | 2,01 | 2,03 | 2,01 | 2,03 | -0,88% | - |
| 18.03.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -4,13% | - |
| 17.03.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 20,32% | - |
| 14.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -11,75% | - |
| 13.03.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 18,12% | - |
| 12.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 12,14% | - |
| 11.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -9,76% | - |
| 10.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -12,68% | - |
| 07.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -8,21% | - |
| 06.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,92% | - |
| 05.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,42% | - |
| 04.03.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -18,74% | - |
| 03.03.2025 | 2,39 | 2,70 | 2,39 | 2,70 | 18,46% | 415,00 |
| 28.02.2025 | 2,27 | 2,28 | 2,27 | 2,28 | -5,60% | - |
| 27.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -3,10% | - |
| 26.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,31% | - |
| 25.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,05% | - |
| 24.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -9,36% | - |
| 21.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -7,19% | - |
| 20.02.2025 | 2,83 | 2,88 | 2,83 | 2,88 | -6,37% | 500,00 |
| 19.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -5,99% | - |
| 18.02.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -1,83% | - |
| 17.02.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 4,71% | - |
| 14.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 13.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,32% | - |
| 12.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 2,95% | - |