1,802€
-1,53%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,83 | 1,84 | 1,83 | 1,83 | 13,00% | - |
| 14.10.2025 | 1,65 | 1,84 | 1,58 | 1,62 | -3,51% | - |
| 13.10.2025 | 1,68 | 1,76 | 1,63 | 1,68 | -9,72% | - |
| 10.10.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 0,43% | - |
| 09.10.2025 | 2,00 | 2,02 | 1,86 | 1,86 | -6,22% | - |
| 08.10.2025 | 2,01 | 2,03 | 1,92 | 1,98 | 0,61% | - |
| 07.10.2025 | 2,21 | 2,29 | 1,97 | 1,97 | -11,92% | - |
| 06.10.2025 | 2,05 | 2,25 | 1,96 | 2,23 | 10,17% | - |
| 03.10.2025 | 2,03 | 2,22 | 1,99 | 2,03 | 4,38% | - |
| 02.10.2025 | 2,03 | 2,06 | 1,89 | 1,94 | -3,00% | - |
| 01.10.2025 | 2,02 | 2,14 | 2,00 | 2,00 | -4,30% | - |
| 30.09.2025 | 2,25 | 2,30 | 2,06 | 2,09 | -7,64% | - |
| 29.09.2025 | 2,40 | 2,47 | 2,08 | 2,26 | -8,19% | - |
| 26.09.2025 | 2,11 | 2,53 | 2,11 | 2,47 | 15,88% | - |
| 25.09.2025 | 2,29 | 2,31 | 2,03 | 2,13 | -9,37% | - |
| 24.09.2025 | 1,77 | 2,41 | 1,72 | 2,35 | 26,37% | - |
| 23.09.2025 | 1,81 | 2,06 | 1,72 | 1,86 | -2,00% | - |
| 22.09.2025 | 2,24 | 2,24 | 1,82 | 1,90 | -8,18% | - |
| 19.09.2025 | 2,47 | 3,04 | 2,04 | 2,07 | -15,23% | 5.000,00 |
| 18.09.2025 | 1,22 | 2,68 | 1,18 | 2,44 | 100,00% | - |
| 17.09.2025 | 1,29 | 1,31 | 1,19 | 1,22 | 12,78% | - |
| 16.09.2025 | 1,08 | 1,11 | 1,08 | 1,08 | -2,61% | - |
| 15.09.2025 | 0,96 | 1,16 | 0,90 | 1,11 | 12,82% | - |
| 12.09.2025 | 0,98 | 1,01 | 0,98 | 0,98 | 4,84% | - |
| 11.09.2025 | 0,80 | 0,99 | 0,80 | 0,94 | 10,44% | - |
| 10.09.2025 | 0,84 | 0,85 | 0,83 | 0,85 | 4,02% | - |
| 09.09.2025 | 0,78 | 0,84 | 0,77 | 0,82 | 4,24% | - |
| 08.09.2025 | 0,80 | 0,80 | 0,78 | 0,78 | -2,00% | - |
| 05.09.2025 | 0,78 | 0,80 | 0,77 | 0,80 | 0,50% | - |
| 04.09.2025 | 0,79 | 0,80 | 0,75 | 0,80 | 4,47% | - |
| 03.09.2025 | 0,87 | 0,89 | 0,73 | 0,76 | -11,82% | - |
| 02.09.2025 | 0,89 | 0,91 | 0,82 | 0,86 | -3,25% | - |
| 01.09.2025 | 0,87 | 0,89 | 0,87 | 0,89 | 2,76% | - |
| 29.08.2025 | 0,93 | 0,95 | 0,87 | 0,87 | -4,82% | - |
| 28.08.2025 | 0,88 | 0,98 | 0,86 | 0,91 | 2,47% | - |
| 27.08.2025 | 0,89 | 0,96 | 0,89 | 0,89 | -0,56% | - |
| 26.08.2025 | 0,94 | 0,94 | 0,89 | 0,90 | -5,29% | - |
| 25.08.2025 | 0,95 | 0,97 | 0,93 | 0,95 | -0,94% | - |
| 22.08.2025 | 0,87 | 0,95 | 0,87 | 0,95 | 9,03% | - |
| 21.08.2025 | 0,90 | 0,93 | 0,82 | 0,88 | -2,45% | - |
| 20.08.2025 | 0,94 | 0,95 | 0,86 | 0,90 | -5,48% | - |
| 19.08.2025 | 0,96 | 0,99 | 0,93 | 0,95 | -1,66% | - |
| 18.08.2025 | 1,04 | 1,07 | 0,92 | 0,97 | -6,40% | - |
| 15.08.2025 | 1,04 | 1,08 | 1,02 | 1,03 | -1,06% | - |
| 14.08.2025 | 1,12 | 1,13 | 1,02 | 1,04 | -6,63% | - |
| 13.08.2025 | 1,07 | 1,15 | 1,01 | 1,12 | 4,59% | 10.000,00 |
| 12.08.2025 | 0,95 | 1,08 | 0,89 | 1,07 | 13,03% | - |
| 11.08.2025 | 1,03 | 1,07 | 0,93 | 0,94 | -7,18% | - |
| 08.08.2025 | 1,12 | 1,15 | 1,01 | 1,02 | -8,63% | - |
| 07.08.2025 | 1,18 | 1,29 | 1,04 | 1,11 | -26,10% | - |
| 06.08.2025 | 1,58 | 1,72 | 1,47 | 1,51 | -5,52% | - |
| 05.08.2025 | 1,70 | 1,74 | 1,58 | 1,59 | -5,23% | - |
| 04.08.2025 | 1,63 | 1,77 | 1,63 | 1,68 | 3,51% | - |
| 01.08.2025 | 1,78 | 1,78 | 1,62 | 1,63 | -8,40% | - |
| 31.07.2025 | 1,82 | 1,86 | 1,73 | 1,77 | -1,39% | - |
| 30.07.2025 | 1,81 | 1,94 | 1,78 | 1,80 | 0,11% | 7.054,00 |
| 29.07.2025 | 2,03 | 2,07 | 1,77 | 1,80 | -11,17% | - |
| 28.07.2025 | 2,14 | 2,23 | 1,99 | 2,02 | -3,25% | - |
| 25.07.2025 | 2,31 | 2,32 | 2,07 | 2,09 | -8,77% | - |
| 24.07.2025 | 2,63 | 2,64 | 2,27 | 2,29 | -13,64% | - |
| 23.07.2025 | 2,68 | 2,93 | 2,32 | 2,65 | 9,04% | 370,00 |
| 22.07.2025 | 1,79 | 2,60 | 1,70 | 2,43 | 41,92% | 3.300,00 |
| 21.07.2025 | 1,45 | 1,79 | 1,44 | 1,72 | 17,55% | - |
| 18.07.2025 | 1,45 | 1,50 | 1,41 | 1,46 | -0,21% | - |
| 17.07.2025 | 1,49 | 1,54 | 1,45 | 1,46 | -2,53% | - |
| 16.07.2025 | 1,47 | 1,56 | 1,46 | 1,50 | 1,49% | 2.350,00 |
| 15.07.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -3,08% | - |
| 14.07.2025 | 1,52 | 1,56 | 1,49 | 1,53 | 0,39% | - |
| 11.07.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -0,46% | - |
| 10.07.2025 | 1,51 | 1,64 | 1,48 | 1,53 | 0,73% | - |
| 09.07.2025 | 1,53 | 1,62 | 1,47 | 1,52 | -1,05% | - |
| 08.07.2025 | 1,55 | 1,71 | 1,53 | 1,53 | -1,16% | - |
| 07.07.2025 | 1,58 | 1,59 | 1,50 | 1,55 | -1,53% | - |
| 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% | - |