0,925$
-0,74%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,00 | 1,02 | 0,91 | 0,93 | -7,72% | 303.920,00 |
| 12.02.2026 | 0,90 | 1,04 | 0,87 | 1,01 | 12,86% | 1.837.335,00 |
| 11.02.2026 | 0,93 | 0,96 | 0,88 | 0,89 | -4,49% | 316.992,00 |
| 10.02.2026 | 0,95 | 1,03 | 0,93 | 0,94 | 0,28% | 457.521,00 |
| 09.02.2026 | 0,90 | 0,96 | 0,88 | 0,93 | 3,13% | 498.197,00 |
| 06.02.2026 | 0,90 | 0,94 | 0,87 | 0,91 | 4,26% | 422.437,00 |
| 05.02.2026 | 0,83 | 0,91 | 0,80 | 0,87 | 3,81% | 543.720,00 |
| 04.02.2026 | 0,89 | 0,94 | 0,80 | 0,84 | -7,14% | 1.040.068,00 |
| 03.02.2026 | 0,96 | 0,96 | 0,86 | 0,90 | -5,07% | 1.020.411,00 |
| 02.02.2026 | 0,98 | 1,01 | 0,94 | 0,95 | -2,00% | 323.921,00 |
| 30.01.2026 | 1,00 | 1,02 | 0,92 | 0,97 | -5,00% | 1.839.287,00 |
| 29.01.2026 | 1,02 | 1,03 | 0,99 | 1,02 | 0,00% | 724.472,00 |
| 28.01.2026 | 1,12 | 1,17 | 0,99 | 1,02 | -8,11% | 2.371.288,00 |
| 27.01.2026 | 1,13 | 1,15 | 1,10 | 1,11 | -3,48% | 393.674,00 |
| 26.01.2026 | 1,22 | 1,22 | 1,07 | 1,15 | -4,96% | 963.868,00 |
| 23.01.2026 | 1,20 | 1,24 | 1,19 | 1,21 | -0,41% | 326.967,00 |
| 22.01.2026 | 1,19 | 1,26 | 1,18 | 1,22 | 2,10% | 368.570,00 |
| 21.01.2026 | 1,17 | 1,20 | 1,12 | 1,19 | 1,71% | 247.352,00 |
| 20.01.2026 | 1,16 | 1,20 | 1,12 | 1,17 | -1,47% | 555.655,00 |
| 19.01.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -1,04% | - |
| 16.01.2026 | 1,23 | 1,25 | 1,19 | 1,20 | -3,23% | 354.911,00 |
| 15.01.2026 | 1,28 | 1,31 | 1,24 | 1,24 | -4,25% | 462.251,00 |
| 14.01.2026 | 1,22 | 1,32 | 1,21 | 1,30 | 6,15% | 612.486,00 |
| 13.01.2026 | 1,29 | 1,31 | 1,21 | 1,22 | -5,43% | 431.949,00 |
| 12.01.2026 | 1,32 | 1,36 | 1,24 | 1,29 | -4,44% | 1.138.066,00 |
| 09.01.2026 | 1,53 | 1,56 | 1,33 | 1,35 | -11,18% | 1.308.553,00 |
| 08.01.2026 | 1,43 | 1,54 | 1,40 | 1,52 | 6,29% | 890.331,00 |
| 07.01.2026 | 1,30 | 1,50 | 1,30 | 1,43 | 9,16% | 1.661.023,00 |
| 06.01.2026 | 1,23 | 1,32 | 1,16 | 1,31 | 5,22% | 1.071.295,00 |
| 05.01.2026 | 1,14 | 1,25 | 1,11 | 1,25 | 11,16% | 1.253.566,00 |
| 02.01.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -2,61% | 494.609,00 |
| 31.12.2025 | 1,13 | 1,22 | 1,11 | 1,15 | 0,00% | 1.500.274,00 |
| 30.12.2025 | 1,15 | 1,29 | 1,15 | 1,15 | -0,86% | 1.406.130,00 |
| 29.12.2025 | 1,15 | 1,18 | 1,12 | 1,16 | -2,11% | 836.919,00 |
| 26.12.2025 | 1,19 | 1,20 | 1,12 | 1,19 | -2,87% | 777.499,00 |
| 24.12.2025 | 1,06 | 1,24 | 1,05 | 1,22 | 12,96% | 1.338.667,00 |
| 23.12.2025 | 1,04 | 1,12 | 1,03 | 1,08 | 4,85% | 1.041.814,00 |
| 22.12.2025 | 1,03 | 1,07 | 1,01 | 1,03 | 0,00% | 574.974,00 |
| 19.12.2025 | 1,05 | 1,07 | 1,01 | 1,03 | 1,98% | 580.020,00 |
| 18.12.2025 | 0,98 | 1,10 | 0,98 | 1,01 | 4,58% | 1.136.284,00 |
| 17.12.2025 | 1,04 | 1,09 | 0,96 | 0,97 | -8,89% | 1.482.816,00 |
| 16.12.2025 | 1,03 | 1,09 | 1,03 | 1,06 | 0,95% | 420.524,00 |
| 15.12.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -2,78% | 825.610,00 |
| 12.12.2025 | 1,16 | 1,18 | 1,08 | 1,08 | -7,69% | 564.010,00 |
| 11.12.2025 | 1,18 | 1,20 | 1,13 | 1,17 | -0,85% | 443.785,00 |
| 10.12.2025 | 1,18 | 1,22 | 1,15 | 1,18 | -0,84% | 566.475,00 |
| 09.12.2025 | 1,12 | 1,23 | 1,09 | 1,19 | 8,18% | 584.774,00 |
| 08.12.2025 | 1,10 | 1,11 | 1,03 | 1,10 | 0,00% | 798.512,00 |
| 05.12.2025 | 1,17 | 1,23 | 1,09 | 1,10 | -9,09% | 916.325,00 |
| 04.12.2025 | 1,21 | 1,25 | 1,15 | 1,21 | -1,63% | 701.051,00 |
| 03.12.2025 | 1,08 | 1,25 | 1,03 | 1,23 | 13,89% | 1.341.733,00 |
| 02.12.2025 | 1,19 | 1,22 | 1,05 | 1,08 | -8,86% | 1.438.099,00 |
| 01.12.2025 | 1,22 | 1,26 | 1,17 | 1,19 | -4,44% | 523.290,00 |
| 28.11.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 0,81% | 215.097,00 |
| 26.11.2025 | 1,20 | 1,24 | 1,14 | 1,23 | 2,50% | 646.686,00 |
| 25.11.2025 | 1,22 | 1,24 | 1,15 | 1,20 | -1,64% | 745.236,00 |
| 24.11.2025 | 1,16 | 1,23 | 1,14 | 1,22 | 7,02% | 751.708,00 |
| 21.11.2025 | 1,13 | 1,16 | 1,06 | 1,14 | 4,59% | 713.305,00 |
| 20.11.2025 | 1,25 | 1,25 | 1,08 | 1,09 | -10,66% | 1.004.538,00 |
| 19.11.2025 | 1,22 | 1,25 | 1,17 | 1,22 | 0,00% | 464.675,00 |
| 18.11.2025 | 1,25 | 1,29 | 1,20 | 1,22 | -2,41% | 618.874,00 |
| 17.11.2025 | 1,38 | 1,41 | 1,22 | 1,25 | -10,06% | 1.129.892,00 |
| 14.11.2025 | 1,41 | 1,43 | 1,23 | 1,39 | -3,55% | 1.708.073,00 |
| 13.11.2025 | 1,49 | 1,54 | 1,43 | 1,44 | -3,92% | 664.358,00 |
| 12.11.2025 | 1,49 | 1,51 | 1,43 | 1,50 | 2,04% | 532.105,00 |
| 11.11.2025 | 1,41 | 1,48 | 1,38 | 1,47 | 2,80% | 451.934,00 |
| 10.11.2025 | 1,43 | 1,45 | 1,37 | 1,43 | 1,42% | 976.415,00 |
| 07.11.2025 | 1,22 | 1,49 | 1,22 | 1,41 | 11,90% | 1.308.478,00 |
| 06.11.2025 | 1,56 | 1,60 | 1,24 | 1,26 | -28,41% | 2.607.739,00 |
| 05.11.2025 | 1,75 | 1,80 | 1,65 | 1,76 | 1,73% | 1.735.784,00 |
| 04.11.2025 | 1,86 | 1,89 | 1,70 | 1,73 | -9,19% | 1.298.801,00 |
| 03.11.2025 | 1,94 | 1,95 | 1,85 | 1,91 | -1,80% | 1.213.909,00 |
| 31.10.2025 | 1,95 | 1,99 | 1,90 | 1,94 | 2,11% | 665.839,00 |
| 30.10.2025 | 1,90 | 1,99 | 1,87 | 1,90 | -2,06% | 618.556,00 |
| 29.10.2025 | 2,00 | 2,04 | 1,91 | 1,94 | -2,51% | 921.196,00 |
| 28.10.2025 | 2,07 | 2,07 | 1,93 | 1,99 | -3,86% | 709.306,00 |
| 27.10.2025 | 2,08 | 2,09 | 2,01 | 2,07 | 1,97% | 629.184,00 |
| 24.10.2025 | 2,12 | 2,17 | 2,03 | 2,03 | -2,77% | 1.314.588,00 |
| 23.10.2025 | 1,85 | 2,11 | 1,85 | 2,09 | 8,74% | 1.161.856,00 |
| 22.10.2025 | 1,85 | 1,92 | 1,80 | 1,92 | 1,59% | 1.641.961,00 |
| 21.10.2025 | 1,96 | 1,96 | 1,88 | 1,89 | -3,08% | 855.175,00 |
| 20.10.2025 | 1,95 | 1,99 | 1,91 | 1,95 | 2,30% | 789.455,00 |
| 17.10.2025 | 1,98 | 1,98 | 1,91 | 1,91 | -4,69% | - |
| 16.10.2025 | 2,15 | 2,20 | 1,97 | 2,00 | -6,98% | 1.123.118,00 |
| 15.10.2025 | 2,16 | 2,17 | 2,01 | 2,15 | 1,42% | 1.072.914,00 |
| 14.10.2025 | 1,87 | 2,14 | 1,82 | 2,12 | 9,84% | 1.918.672,00 |
| 13.10.2025 | 1,97 | 2,00 | 1,88 | 1,93 | 1,05% | 1.348.704,00 |
| 10.10.2025 | 2,14 | 2,21 | 1,91 | 1,91 | -10,75% | 2.354.241,00 |
| 09.10.2025 | 2,35 | 2,35 | 2,12 | 2,14 | -7,76% | 2.405.145,00 |
| 08.10.2025 | 2,30 | 2,34 | 2,23 | 2,32 | 1,98% | 1.270.819,00 |
| 07.10.2025 | 2,62 | 2,67 | 2,27 | 2,28 | -11,82% | 2.632.682,00 |
| 06.10.2025 | 2,40 | 2,64 | 2,29 | 2,58 | 8,86% | 3.818.850,00 |
| 03.10.2025 | 2,49 | 2,61 | 2,33 | 2,37 | 0,00% | 3.429.086,00 |
| 02.10.2025 | 2,40 | 2,40 | 2,21 | 2,37 | 0,42% | 3.698.867,00 |
| 01.10.2025 | 2,41 | 2,52 | 2,35 | 2,36 | -2,88% | 2.002.002,00 |
| 30.09.2025 | 2,65 | 2,67 | 2,35 | 2,43 | -7,95% | 3.190.284,00 |
| 29.09.2025 | 2,69 | 2,71 | 2,43 | 2,64 | -6,38% | 4.975.534,00 |
| 26.09.2025 | 2,50 | 2,97 | 2,47 | 2,82 | 18,49% | 10.817.686,00 |
| 25.09.2025 | 2,46 | 2,59 | 2,30 | 2,38 | -9,85% | 5.703.198,00 |
| 24.09.2025 | 2,11 | 2,83 | 2,01 | 2,64 | 26,32% | 35.031.801,00 |