1,543€
-2,77%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,88% | - |
| 03.07.2025 | 1,53 | 1,68 | 1,52 | 1,59 | 4,89% | - |
| 02.07.2025 | 1,42 | 1,57 | 1,41 | 1,51 | 5,88% | - |
| 01.07.2025 | 1,39 | 1,50 | 1,37 | 1,43 | 2,29% | - |
| 30.06.2025 | 1,36 | 1,45 | 1,36 | 1,40 | 1,23% | - |
| 27.06.2025 | 1,53 | 1,55 | 1,37 | 1,38 | -9,51% | - |
| 26.06.2025 | 1,42 | 1,54 | 1,40 | 1,53 | 7,39% | - |
| 25.06.2025 | 1,39 | 1,43 | 1,34 | 1,42 | 0,85% | - |
| 24.06.2025 | 1,45 | 1,53 | 1,41 | 1,41 | -2,09% | - |
| 23.06.2025 | 1,51 | 1,55 | 1,43 | 1,44 | -4,58% | - |
| 20.06.2025 | 1,55 | 1,62 | 1,49 | 1,51 | -2,08% | - |
| 19.06.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,66% | - |
| 18.06.2025 | 1,70 | 1,89 | 1,57 | 1,57 | -8,10% | - |
| 17.06.2025 | 1,62 | 1,74 | 1,53 | 1,70 | 4,35% | - |
| 16.06.2025 | 1,31 | 1,84 | 1,30 | 1,63 | 24,49% | - |
| 13.06.2025 | 1,37 | 1,42 | 1,30 | 1,31 | -5,48% | - |
| 12.06.2025 | 1,48 | 1,48 | 1,39 | 1,39 | -7,16% | - |
| 11.06.2025 | 1,53 | 1,62 | 1,48 | 1,49 | -4,35% | - |
| 10.06.2025 | 1,57 | 1,59 | 1,52 | 1,56 | 0,51% | - |
| 09.06.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,83% | - |
| 06.06.2025 | 1,47 | 1,59 | 1,47 | 1,57 | 6,38% | - |
| 05.06.2025 | 1,51 | 1,55 | 1,46 | 1,47 | -4,23% | - |
| 04.06.2025 | 1,50 | 1,55 | 1,45 | 1,54 | 2,53% | - |
| 03.06.2025 | 1,51 | 1,58 | 1,47 | 1,50 | -2,15% | - |
| 02.06.2025 | 1,58 | 1,61 | 1,53 | 1,53 | -3,58% | - |
| 30.05.2025 | 1,64 | 1,65 | 1,57 | 1,59 | -3,11% | - |
| 29.05.2025 | 1,71 | 1,71 | 1,60 | 1,64 | -0,67% | - |
| 28.05.2025 | 1,65 | 1,69 | 1,60 | 1,65 | 0,36% | - |
| 27.05.2025 | 1,63 | 1,69 | 1,58 | 1,65 | 0,37% | - |
| 26.05.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 2,12% | - |
| 23.05.2025 | 1,67 | 1,68 | 1,59 | 1,61 | -3,43% | - |
| 22.05.2025 | 1,61 | 1,72 | 1,59 | 1,66 | 3,16% | - |
| 21.05.2025 | 1,75 | 1,75 | 1,58 | 1,61 | -8,41% | - |
| 20.05.2025 | 1,75 | 1,81 | 1,65 | 1,76 | 0,17% | - |
| 19.05.2025 | 1,82 | 1,82 | 1,73 | 1,76 | -4,67% | - |
| 16.05.2025 | 1,77 | 1,89 | 1,76 | 1,84 | 3,31% | - |
| 15.05.2025 | 1,83 | 1,89 | 1,68 | 1,78 | -3,04% | - |
| 14.05.2025 | 1,88 | 1,92 | 1,82 | 1,84 | -1,71% | - |
| 13.05.2025 | 1,95 | 2,00 | 1,85 | 1,87 | -4,10% | - |
| 12.05.2025 | 1,76 | 1,98 | 1,76 | 1,95 | 13,55% | - |
| 09.05.2025 | 1,70 | 1,78 | 1,65 | 1,72 | 1,84% | - |
| 08.05.2025 | 1,88 | 1,89 | 1,64 | 1,69 | -12,08% | - |
| 07.05.2025 | 1,90 | 2,04 | 1,75 | 1,92 | 1,80% | - |
| 06.05.2025 | 1,88 | 1,95 | 1,75 | 1,89 | -0,05% | - |
| 05.05.2025 | 1,62 | 1,93 | 1,56 | 1,89 | 16,27% | - |
| 02.05.2025 | 1,33 | 1,64 | 1,32 | 1,62 | 28,20% | - |
| 30.04.2025 | 1,26 | 1,27 | 1,14 | 1,27 | 1,04% | - |
| 29.04.2025 | 1,27 | 1,31 | 1,24 | 1,25 | -0,95% | - |
| 28.04.2025 | 1,32 | 1,36 | 1,16 | 1,27 | -4,53% | 1.588,00 |
| 25.04.2025 | 1,43 | 1,47 | 1,31 | 1,33 | -6,03% | - |
| 24.04.2025 | 1,36 | 1,48 | 1,35 | 1,41 | 3,37% | - |
| 23.04.2025 | 1,41 | 1,49 | 1,34 | 1,36 | 1,49% | - |
| 22.04.2025 | 1,27 | 1,36 | 1,23 | 1,34 | 2,21% | - |
| 17.04.2025 | 1,33 | 1,36 | 1,29 | 1,32 | -0,45% | - |
| 16.04.2025 | 1,33 | 1,38 | 1,27 | 1,32 | -3,58% | - |
| 15.04.2025 | 1,24 | 1,41 | 1,23 | 1,37 | 10,66% | - |
| 14.04.2025 | 1,32 | 1,35 | 1,22 | 1,24 | -4,84% | - |
| 11.04.2025 | 1,26 | 1,30 | 1,18 | 1,30 | 4,50% | - |
| 10.04.2025 | 1,30 | 1,32 | 1,15 | 1,25 | -4,45% | - |
| 09.04.2025 | 1,09 | 1,43 | 1,09 | 1,30 | 16,55% | - |
| 08.04.2025 | 1,34 | 1,40 | 1,12 | 1,12 | -15,88% | 200,00 |
| 07.04.2025 | 1,21 | 1,43 | 1,14 | 1,33 | 4,24% | 100,00 |
| 04.04.2025 | 1,43 | 1,45 | 1,28 | 1,28 | -11,34% | - |
| 03.04.2025 | 1,60 | 1,61 | 1,44 | 1,44 | -14,05% | - |
| 02.04.2025 | 1,75 | 1,75 | 1,64 | 1,67 | -4,78% | - |
| 01.04.2025 | 1,68 | 1,77 | 1,65 | 1,76 | 4,09% | - |
| 31.03.2025 | 1,70 | 1,79 | 1,65 | 1,69 | -3,27% | - |
| 28.03.2025 | 1,85 | 1,95 | 1,68 | 1,75 | -7,87% | - |
| 27.03.2025 | 1,87 | 1,95 | 1,85 | 1,89 | -3,32% | - |
| 26.03.2025 | 1,99 | 2,04 | 1,83 | 1,96 | -2,15% | - |
| 25.03.2025 | 2,24 | 2,27 | 1,99 | 2,00 | -9,98% | - |
| 24.03.2025 | 2,32 | 2,39 | 2,19 | 2,22 | -1,11% | - |
| 21.03.2025 | 2,16 | 2,35 | 2,07 | 2,25 | 8,39% | - |
| 20.03.2025 | 2,10 | 2,20 | 2,03 | 2,08 | -1,57% | - |
| 19.03.2025 | 2,16 | 2,27 | 2,07 | 2,11 | -6,27% | - |
| 18.03.2025 | 2,20 | 2,30 | 1,97 | 2,25 | 1,40% | - |
| 17.03.2025 | 2,26 | 2,26 | 2,12 | 2,22 | -2,12% | - |
| 14.03.2025 | 1,92 | 2,30 | 1,91 | 2,27 | 14,91% | - |
| 13.03.2025 | 2,17 | 2,47 | 1,56 | 1,97 | 2,18% | - |
| 12.03.2025 | 1,85 | 1,95 | 1,79 | 1,93 | 5,29% | - |
| 11.03.2025 | 1,67 | 1,86 | 1,64 | 1,83 | 1,83% | - |
| 10.03.2025 | 1,83 | 1,95 | 1,64 | 1,80 | -2,65% | - |
| 07.03.2025 | 2,08 | 2,15 | 1,84 | 1,85 | -10,76% | - |
| 06.03.2025 | 2,25 | 2,25 | 2,07 | 2,07 | -8,20% | - |
| 05.03.2025 | 2,31 | 2,37 | 2,13 | 2,26 | -1,66% | - |
| 04.03.2025 | 2,35 | 2,38 | 2,14 | 2,30 | -2,05% | 3.000,00 |
| 03.03.2025 | 2,54 | 2,61 | 2,20 | 2,34 | -7,39% | - |
| 28.02.2025 | 2,42 | 2,54 | 2,35 | 2,53 | 5,11% | - |
| 27.02.2025 | 2,56 | 2,67 | 2,39 | 2,41 | -5,27% | - |
| 26.02.2025 | 2,63 | 2,72 | 2,54 | 2,54 | -2,68% | - |
| 25.02.2025 | 2,67 | 2,68 | 2,50 | 2,61 | -2,61% | - |
| 24.02.2025 | 2,57 | 2,74 | 2,49 | 2,68 | 4,44% | - |
| 21.02.2025 | 2,82 | 2,95 | 2,56 | 2,57 | -9,10% | 4.000,00 |
| 20.02.2025 | 2,98 | 3,01 | 2,82 | 2,82 | -5,80% | - |
| 19.02.2025 | 3,23 | 3,23 | 3,00 | 3,00 | -7,07% | - |
| 18.02.2025 | 3,42 | 3,43 | 3,15 | 3,23 | -5,20% | - |
| 17.02.2025 | 3,41 | 3,41 | 3,40 | 3,40 | 0,41% | 75,00 |
| 14.02.2025 | 3,33 | 3,46 | 3,30 | 3,39 | 1,86% | - |
| 13.02.2025 | 3,29 | 3,45 | 3,24 | 3,33 | 0,48% | - |
| 12.02.2025 | 3,25 | 3,42 | 3,14 | 3,31 | 2,13% | - |