1,853$
-1,15%
Echtzeit-Aktienkurs Cardlytics
Bid:
Ask:
Aktienkurse zur Cardlytics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,81 | 1,98 | 1,78 | 1,86 | 3,33% | 720.336,00 |
| 02.07.2025 | 1,67 | 1,85 | 1,65 | 1,80 | 7,78% | 925.786,00 |
| 01.07.2025 | 1,64 | 1,77 | 1,62 | 1,67 | 1,83% | 1.343.293,00 |
| 30.06.2025 | 1,61 | 1,70 | 1,61 | 1,64 | 3,14% | 655.655,00 |
| 27.06.2025 | 1,80 | 1,82 | 1,59 | 1,59 | -10,92% | 5.945.272,00 |
| 26.06.2025 | 1,66 | 1,83 | 1,65 | 1,79 | 8,18% | 988.097,00 |
| 25.06.2025 | 1,65 | 1,66 | 1,55 | 1,65 | 0,61% | 486.847,00 |
| 24.06.2025 | 1,70 | 1,78 | 1,63 | 1,64 | -1,20% | 749.927,00 |
| 23.06.2025 | 1,73 | 1,79 | 1,64 | 1,66 | -4,60% | 437.307,00 |
| 20.06.2025 | 1,82 | 1,85 | 1,72 | 1,74 | -2,79% | 518.192,00 |
| 18.06.2025 | 1,95 | 2,18 | 1,79 | 1,79 | -8,21% | 1.072.052,00 |
| 17.06.2025 | 1,89 | 2,01 | 1,76 | 1,95 | 3,72% | 982.432,00 |
| 16.06.2025 | 1,56 | 2,13 | 1,53 | 1,88 | 24,50% | 3.686.267,00 |
| 13.06.2025 | 1,57 | 1,60 | 1,50 | 1,51 | -5,63% | 729.953,00 |
| 12.06.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -6,43% | 454.011,00 |
| 11.06.2025 | 1,79 | 1,84 | 1,70 | 1,71 | -4,47% | 460.693,00 |
| 10.06.2025 | 1,78 | 1,82 | 1,74 | 1,79 | 0,00% | 695.315,00 |
| 09.06.2025 | 1,80 | 1,81 | 1,75 | 1,79 | 0,00% | 348.756,00 |
| 06.06.2025 | 1,73 | 1,81 | 1,70 | 1,79 | 6,23% | 239.026,00 |
| 05.06.2025 | 1,76 | 1,78 | 1,67 | 1,69 | -4,26% | 255.998,00 |
| 04.06.2025 | 1,70 | 1,77 | 1,66 | 1,76 | 3,53% | 647.329,00 |
| 03.06.2025 | 1,76 | 1,80 | 1,67 | 1,70 | -3,41% | 563.248,00 |
| 02.06.2025 | 1,80 | 1,85 | 1,73 | 1,76 | -2,76% | 753.527,00 |
| 30.05.2025 | 1,85 | 1,86 | 1,78 | 1,81 | -2,69% | 355.352,00 |
| 29.05.2025 | 1,86 | 1,90 | 1,83 | 1,86 | -1,06% | 280.167,00 |
| 28.05.2025 | 1,85 | 1,90 | 1,81 | 1,88 | 0,53% | 454.500,00 |
| 27.05.2025 | 1,91 | 1,92 | 1,82 | 1,87 | 1,63% | 464.252,00 |
| 23.05.2025 | 1,84 | 1,90 | 1,80 | 1,84 | -2,65% | 364.304,00 |
| 22.05.2025 | 1,81 | 1,94 | 1,79 | 1,89 | 3,28% | 613.180,00 |
| 21.05.2025 | 1,98 | 1,98 | 1,81 | 1,83 | -8,04% | 1.635.267,00 |
| 20.05.2025 | 1,96 | 1,99 | 1,87 | 1,99 | 0,51% | 661.529,00 |
| 19.05.2025 | 1,99 | 2,05 | 1,96 | 1,98 | -3,88% | 648.850,00 |
| 16.05.2025 | 1,99 | 2,11 | 1,91 | 2,06 | 3,52% | 944.923,00 |
| 15.05.2025 | 2,05 | 2,06 | 1,88 | 1,99 | -3,40% | 915.918,00 |
| 14.05.2025 | 2,09 | 2,15 | 2,03 | 2,06 | -1,90% | 1.026.200,00 |
| 13.05.2025 | 2,21 | 2,24 | 2,06 | 2,10 | -3,23% | 761.779,00 |
| 12.05.2025 | 2,06 | 2,20 | 1,96 | 2,17 | 12,14% | 1.120.940,00 |
| 09.05.2025 | 1,91 | 2,01 | 1,85 | 1,94 | 1,84% | 678.100,00 |
| 08.05.2025 | 2,01 | 2,12 | 1,84 | 1,90 | -12,04% | 1.991.339,00 |
| 07.05.2025 | 2,16 | 2,31 | 1,99 | 2,16 | 0,47% | 2.047.814,00 |
| 06.05.2025 | 2,13 | 2,22 | 1,98 | 2,15 | 0,47% | 1.272.861,00 |
| 05.05.2025 | 1,82 | 2,19 | 1,75 | 2,14 | 16,30% | 2.713.637,00 |
| 02.05.2025 | 1,54 | 1,86 | 1,51 | 1,84 | 22,26% | 1.638.336,00 |
| 01.05.2025 | 1,43 | 1,52 | 1,41 | 1,51 | 4,51% | 613.901,00 |
| 30.04.2025 | 1,40 | 1,44 | 1,29 | 1,44 | 0,00% | 894.912,00 |
| 29.04.2025 | 1,42 | 1,50 | 1,42 | 1,44 | -0,69% | 472.612,00 |
| 28.04.2025 | 1,50 | 1,51 | 1,32 | 1,45 | -3,97% | 1.310.368,00 |
| 25.04.2025 | 1,60 | 1,69 | 1,49 | 1,51 | -6,21% | 1.397.430,00 |
| 24.04.2025 | 1,54 | 1,67 | 1,54 | 1,61 | 3,87% | 587.597,00 |
| 23.04.2025 | 1,60 | 1,70 | 1,52 | 1,55 | 0,65% | 480.563,00 |
| 22.04.2025 | 1,50 | 1,56 | 1,47 | 1,54 | 4,76% | 480.769,00 |
| 21.04.2025 | 1,50 | 1,51 | 1,39 | 1,47 | -2,00% | 346.222,00 |
| 17.04.2025 | 1,50 | 1,56 | 1,46 | 1,50 | 0,00% | 1.187.526,00 |
| 16.04.2025 | 1,54 | 1,58 | 1,44 | 1,50 | -3,23% | 466.036,00 |
| 15.04.2025 | 1,41 | 1,59 | 1,38 | 1,55 | 9,93% | 734.009,00 |
| 14.04.2025 | 1,48 | 1,54 | 1,38 | 1,41 | -4,73% | 562.372,00 |
| 11.04.2025 | 1,38 | 1,48 | 1,33 | 1,48 | 6,09% | 772.665,00 |
| 10.04.2025 | 1,34 | 1,44 | 1,29 | 1,40 | -1,76% | 609.996,00 |
| 09.04.2025 | 1,26 | 1,57 | 1,24 | 1,42 | 15,92% | 1.637.229,00 |
| 08.04.2025 | 1,53 | 1,55 | 1,22 | 1,23 | -15,81% | 864.986,00 |
| 07.04.2025 | 1,33 | 1,58 | 1,24 | 1,46 | 3,93% | 1.285.609,00 |
| 04.04.2025 | 1,48 | 1,56 | 1,39 | 1,40 | -11,39% | 1.185.026,00 |
| 03.04.2025 | 1,76 | 1,76 | 1,58 | 1,58 | -13,19% | 770.797,00 |
| 02.04.2025 | 1,83 | 1,89 | 1,78 | 1,82 | -3,70% | 620.527,00 |
| 01.04.2025 | 1,78 | 1,91 | 1,78 | 1,89 | 3,56% | 818.851,00 |
| 31.03.2025 | 1,88 | 1,92 | 1,78 | 1,83 | -1,35% | 653.448,00 |
| 28.03.2025 | 1,99 | 2,06 | 1,82 | 1,85 | -7,96% | 876.828,00 |
| 27.03.2025 | 2,03 | 2,14 | 2,00 | 2,01 | -0,99% | 562.370,00 |
| 26.03.2025 | 2,14 | 2,21 | 1,97 | 2,03 | -5,80% | 810.277,00 |
| 25.03.2025 | 2,42 | 2,42 | 2,14 | 2,16 | -10,95% | 769.547,00 |
| 24.03.2025 | 2,55 | 2,58 | 2,36 | 2,42 | -2,42% | 1.061.541,00 |
| 21.03.2025 | 2,29 | 2,55 | 2,28 | 2,48 | 6,44% | 1.184.593,00 |
| 20.03.2025 | 2,22 | 2,39 | 2,21 | 2,33 | 2,19% | 429.006,00 |
| 19.03.2025 | 2,38 | 2,41 | 2,26 | 2,28 | -2,98% | 351.050,00 |
| 18.03.2025 | 2,35 | 2,40 | 2,15 | 2,35 | -1,26% | 1.342.422,00 |
| 17.03.2025 | 2,43 | 2,45 | 2,31 | 2,38 | -3,64% | 908.865,00 |
| 14.03.2025 | 2,19 | 2,50 | 2,16 | 2,47 | 19,32% | 2.577.423,00 |
| 13.03.2025 | 2,22 | 2,70 | 2,05 | 2,07 | 4,55% | 6.617.932,00 |
| 12.03.2025 | 2,06 | 2,12 | 1,96 | 1,98 | -1,98% | 1.876.099,00 |
| 11.03.2025 | 1,84 | 2,02 | 1,78 | 2,02 | 11,60% | 1.297.427,00 |
| 10.03.2025 | 1,99 | 2,06 | 1,77 | 1,81 | -9,50% | 1.386.224,00 |
| 07.03.2025 | 2,23 | 2,34 | 1,99 | 2,00 | -10,71% | 2.285.269,00 |
| 06.03.2025 | 2,40 | 2,46 | 2,23 | 2,24 | -8,01% | 868.493,00 |
| 05.03.2025 | 2,41 | 2,44 | 2,29 | 2,44 | 0,00% | 759.859,00 |
| 04.03.2025 | 2,40 | 2,54 | 2,26 | 2,44 | -0,61% | 970.948,00 |
| 03.03.2025 | 2,66 | 2,70 | 2,30 | 2,45 | -6,84% | 1.133.103,00 |
| 28.02.2025 | 2,48 | 2,64 | 2,44 | 2,63 | 5,20% | 1.536.005,00 |
| 27.02.2025 | 2,69 | 2,78 | 2,48 | 2,50 | -6,37% | 830.662,00 |
| 26.02.2025 | 2,75 | 2,85 | 2,66 | 2,67 | -2,55% | 396.454,00 |
| 25.02.2025 | 2,80 | 2,82 | 2,62 | 2,74 | -2,32% | 767.271,00 |
| 24.02.2025 | 2,79 | 2,88 | 2,60 | 2,81 | 4,28% | 1.268.515,00 |
| 21.02.2025 | 3,11 | 3,11 | 2,67 | 2,69 | -9,12% | 2.276.902,00 |
| 20.02.2025 | 3,09 | 3,12 | 2,96 | 2,96 | -5,13% | 743.691,00 |
| 19.02.2025 | 3,30 | 3,33 | 3,12 | 3,12 | -7,42% | 795.658,00 |
| 18.02.2025 | 3,58 | 3,58 | 3,28 | 3,37 | -5,52% | 810.748,00 |
| 17.02.2025 | 3,57 | 3,57 | 3,56 | 3,57 | 0,20% | - |
| 14.02.2025 | 3,50 | 3,62 | 3,47 | 3,56 | 2,30% | 493.863,00 |
| 13.02.2025 | 3,45 | 3,59 | 3,38 | 3,48 | 1,46% | 571.346,00 |
| 12.02.2025 | 3,29 | 3,56 | 3,25 | 3,43 | 1,78% | 555.963,00 |
| 11.02.2025 | 3,21 | 3,51 | 3,18 | 3,37 | 3,06% | 749.163,00 |