2,094$
-1,21%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,35% | 3.818.850,00 |
| 03.10.2025 | 2,42 | 2,59 | 2,40 | 2,57 | 8,48% | - |
| 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 | -3,08% | 2.002.002,00 |
| 30.09.2025 | 2,65 | 2,67 | 2,35 | 2,44 | -7,77% | 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 |
| 23.09.2025 | 2,05 | 2,44 | 2,02 | 2,09 | -2,79% | 5.923.542,00 |
| 22.09.2025 | 2,41 | 2,41 | 2,10 | 2,15 | -11,52% | 7.114.658,00 |
| 19.09.2025 | 3,11 | 3,28 | 2,39 | 2,43 | -11,80% | 43.080.472,00 |
| 18.09.2025 | 1,44 | 3,16 | 1,42 | 2,76 | 92,66% | 125.481.499,00 |
| 17.09.2025 | 1,52 | 1,52 | 1,37 | 1,43 | -6,54% | 1.389.855,00 |
| 16.09.2025 | 1,30 | 1,57 | 1,26 | 1,53 | 20,47% | 5.014.818,00 |
| 15.09.2025 | 1,14 | 1,37 | 1,10 | 1,27 | 13,39% | 3.986.178,00 |
| 12.09.2025 | 1,14 | 1,14 | 1,05 | 1,12 | -2,61% | 767.060,00 |
| 11.09.2025 | 0,94 | 1,17 | 0,93 | 1,15 | 22,86% | 3.009.609,00 |
| 10.09.2025 | 0,99 | 1,05 | 0,92 | 0,94 | -4,49% | 842.912,00 |
| 09.09.2025 | 0,90 | 0,98 | 0,90 | 0,98 | 7,64% | 542.587,00 |
| 08.09.2025 | 0,92 | 0,98 | 0,89 | 0,91 | -2,32% | 717.040,00 |
| 05.09.2025 | 0,92 | 0,94 | 0,90 | 0,93 | 1,25% | 508.118,00 |
| 04.09.2025 | 0,87 | 0,93 | 0,87 | 0,92 | 3,72% | 655.378,00 |
| 03.09.2025 | 1,01 | 1,01 | 0,85 | 0,89 | -12,13% | 3.419.708,00 |
| 02.09.2025 | 1,01 | 1,06 | 0,95 | 1,01 | -0,98% | 1.022.327,00 |
| 29.08.2025 | 1,08 | 1,08 | 1,01 | 1,02 | -3,77% | 890.964,00 |
| 28.08.2025 | 1,05 | 1,11 | 1,05 | 1,06 | 2,91% | 488.221,00 |
| 27.08.2025 | 1,04 | 1,12 | 1,03 | 1,03 | 0,00% | 1.131.444,00 |
| 26.08.2025 | 1,09 | 1,09 | 1,03 | 1,03 | -5,50% | 1.337.515,00 |
| 25.08.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -1,80% | 1.463.545,00 |
| 22.08.2025 | 1,00 | 1,12 | 1,00 | 1,11 | 9,90% | 809.843,00 |
| 21.08.2025 | 1,02 | 1,05 | 0,95 | 1,01 | -3,81% | 1.615.192,00 |
| 20.08.2025 | 1,07 | 1,11 | 1,02 | 1,05 | -4,55% | 1.413.227,00 |
| 19.08.2025 | 1,11 | 1,16 | 1,08 | 1,10 | -2,22% | 1.613.602,00 |
| 18.08.2025 | 1,20 | 1,20 | 1,07 | 1,13 | -7,02% | 1.620.025,00 |
| 15.08.2025 | 1,21 | 1,27 | 1,19 | 1,21 | 0,00% | 818.780,00 |
| 14.08.2025 | 1,28 | 1,28 | 1,18 | 1,21 | -7,63% | 1.116.367,00 |
| 13.08.2025 | 1,27 | 1,32 | 1,19 | 1,31 | 4,80% | 1.704.759,00 |
| 12.08.2025 | 1,10 | 1,27 | 1,03 | 1,25 | 14,16% | 2.033.111,00 |
| 11.08.2025 | 1,21 | 1,22 | 1,07 | 1,10 | -7,20% | 1.723.117,00 |
| 08.08.2025 | 1,29 | 1,31 | 1,17 | 1,18 | -9,23% | 2.019.849,00 |
| 07.08.2025 | 1,50 | 1,50 | 1,20 | 1,30 | -26,14% | 4.873.486,00 |
| 06.08.2025 | 1,86 | 1,92 | 1,71 | 1,76 | -4,35% | 1.649.620,00 |
| 05.08.2025 | 1,95 | 1,97 | 1,82 | 1,84 | -6,12% | 1.078.903,00 |
| 04.08.2025 | 1,90 | 2,01 | 1,90 | 1,96 | 4,26% | 497.630,00 |
| 01.08.2025 | 2,05 | 2,07 | 1,87 | 1,88 | -7,39% | 900.847,00 |
| 31.07.2025 | 2,03 | 2,11 | 1,98 | 2,03 | -0,98% | 949.013,00 |
| 30.07.2025 | 2,07 | 2,23 | 2,04 | 2,05 | -1,20% | 708.528,00 |
| 29.07.2025 | 2,35 | 2,38 | 2,04 | 2,08 | -11,70% | 1.130.850,00 |
| 28.07.2025 | 2,56 | 2,58 | 2,31 | 2,35 | -4,08% | 681.818,00 |
| 25.07.2025 | 2,71 | 2,72 | 2,43 | 2,45 | -9,43% | 1.421.887,00 |
| 24.07.2025 | 3,07 | 3,11 | 2,67 | 2,71 | -13,30% | 2.081.939,00 |
| 23.07.2025 | 3,03 | 3,20 | 2,72 | 3,12 | 9,47% | 4.088.989,00 |
| 22.07.2025 | 2,21 | 3,06 | 2,18 | 2,85 | 40,39% | 15.395.985,00 |
| 21.07.2025 | 1,70 | 2,10 | 1,70 | 2,03 | 20,83% | 2.378.857,00 |
| 18.07.2025 | 1,70 | 1,75 | 1,64 | 1,68 | 0,00% | 1.825.742,00 |
| 17.07.2025 | 1,72 | 1,79 | 1,68 | 1,68 | -2,89% | 433.864,00 |
| 16.07.2025 | 1,73 | 1,81 | 1,72 | 1,73 | 1,17% | 475.346,00 |
| 15.07.2025 | 1,80 | 1,82 | 1,71 | 1,71 | -4,47% | 532.950,00 |
| 14.07.2025 | 1,80 | 1,82 | 1,74 | 1,79 | 0,56% | 589.349,00 |
| 11.07.2025 | 1,76 | 1,81 | 1,74 | 1,78 | -0,56% | 890.213,00 |
| 10.07.2025 | 1,80 | 1,91 | 1,73 | 1,79 | 0,56% | 1.077.644,00 |
| 09.07.2025 | 1,80 | 1,89 | 1,71 | 1,78 | -0,56% | 971.782,00 |
| 08.07.2025 | 1,79 | 2,01 | 1,79 | 1,79 | -1,10% | 1.684.105,00 |
| 07.07.2025 | 1,83 | 1,86 | 1,75 | 1,81 | -2,69% | 750.357,00 |
| 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 |