20,900€
1,95%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 20.06.2025 | 20,50 | 21,20 | 20,30 | 20,50 | 0,00% | - |
| 19.06.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 18.06.2025 | 20,50 | 21,30 | 20,50 | 20,90 | 1,95% | - |
| 17.06.2025 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 16.06.2025 | 20,90 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 13.06.2025 | 22,10 | 22,30 | 20,90 | 20,90 | -5,43% | - |
| 12.06.2025 | 22,90 | 22,90 | 22,10 | 22,10 | -3,49% | - |
| 11.06.2025 | 22,90 | 23,50 | 22,70 | 22,90 | 0,88% | - |
| 10.06.2025 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 09.06.2025 | 22,90 | 23,20 | 22,30 | 22,50 | -1,75% | - |
| 06.06.2025 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 05.06.2025 | 23,50 | 23,80 | 22,50 | 23,10 | -1,70% | - |
| 04.06.2025 | 23,00 | 24,00 | 22,90 | 23,50 | 1,73% | - |
| 03.06.2025 | 22,10 | 23,30 | 22,00 | 23,10 | 4,52% | - |
| 02.06.2025 | 22,40 | 23,30 | 21,90 | 22,10 | -1,78% | - |
| 30.05.2025 | 22,30 | 22,70 | 21,90 | 22,50 | 0,00% | - |
| 29.05.2025 | 22,60 | 23,60 | 22,30 | 22,50 | -0,88% | - |
| 28.05.2025 | 22,60 | 23,10 | 22,30 | 22,70 | 0,89% | - |
| 27.05.2025 | 23,30 | 24,00 | 22,50 | 22,50 | -4,26% | - |
| 26.05.2025 | 23,10 | 23,50 | 23,10 | 23,50 | 1,73% | - |
| 23.05.2025 | 23,50 | 23,50 | 22,50 | 23,10 | -1,70% | - |
| 22.05.2025 | 23,30 | 24,00 | 23,10 | 23,50 | 0,86% | - |
| 21.05.2025 | 24,40 | 24,60 | 23,30 | 23,30 | -4,12% | - |
| 20.05.2025 | 24,90 | 25,40 | 24,30 | 24,30 | -3,19% | - |
| 19.05.2025 | 25,50 | 25,80 | 24,70 | 25,10 | -1,57% | - |
| 16.05.2025 | 25,60 | 26,00 | 25,30 | 25,50 | -0,78% | - |
| 15.05.2025 | 26,60 | 26,60 | 25,50 | 25,70 | -3,02% | - |
| 14.05.2025 | 26,80 | 27,20 | 26,00 | 26,50 | -0,75% | - |
| 13.05.2025 | 26,60 | 27,30 | 26,40 | 26,70 | 0,00% | - |
| 12.05.2025 | 25,30 | 27,10 | 25,30 | 26,70 | 5,53% | - |
| 09.05.2025 | 25,30 | 25,70 | 24,70 | 25,30 | 0,00% | - |
| 08.05.2025 | 24,50 | 25,70 | 24,40 | 25,30 | 3,27% | - |
| 07.05.2025 | 24,60 | 24,70 | 23,90 | 24,50 | 0,00% | - |
| 06.05.2025 | 24,90 | 24,90 | 23,90 | 24,50 | -1,61% | - |
| 05.05.2025 | 26,10 | 26,40 | 23,50 | 24,90 | -5,32% | - |
| 02.05.2025 | 30,20 | 31,00 | 24,70 | 26,30 | -12,62% | - |
| 30.04.2025 | 30,20 | 30,30 | 29,00 | 30,10 | -0,66% | - |
| 29.04.2025 | 30,00 | 30,50 | 29,40 | 30,30 | 0,66% | - |
| 28.04.2025 | 30,60 | 30,80 | 29,10 | 30,10 | -1,95% | - |
| 25.04.2025 | 29,80 | 30,70 | 29,80 | 30,70 | 3,37% | - |
| 24.04.2025 | 29,20 | 29,90 | 28,80 | 29,70 | 1,37% | - |
| 23.04.2025 | 27,80 | 29,70 | 27,80 | 29,30 | 5,78% | - |
| 22.04.2025 | 25,60 | 28,70 | 25,60 | 27,70 | 5,32% | - |
| 17.04.2025 | 25,70 | 27,00 | 25,20 | 26,30 | 2,33% | - |
| 16.04.2025 | 25,50 | 26,30 | 24,80 | 25,70 | 0,00% | - |
| 15.04.2025 | 24,60 | 25,90 | 24,50 | 25,70 | 4,05% | - |
| 14.04.2025 | 25,30 | 26,10 | 24,10 | 24,70 | -1,59% | 280,00 |
| 11.04.2025 | 25,70 | 26,20 | 24,30 | 25,10 | -3,83% | - |
| 10.04.2025 | 28,20 | 28,60 | 25,80 | 26,10 | -9,06% | - |
| 09.04.2025 | 24,70 | 29,20 | 24,70 | 28,70 | 11,67% | - |
| 08.04.2025 | 26,90 | 27,80 | 25,30 | 25,70 | -4,46% | 7,00 |
| 07.04.2025 | 27,40 | 28,20 | 25,60 | 26,90 | -2,18% | 100,00 |
| 04.04.2025 | 29,50 | 29,60 | 27,10 | 27,50 | -7,41% | - |
| 03.04.2025 | 31,60 | 32,60 | 29,50 | 29,70 | -9,73% | - |
| 02.04.2025 | 32,80 | 33,10 | 32,10 | 32,90 | 0,00% | - |
| 01.04.2025 | 32,80 | 33,50 | 32,30 | 32,90 | 0,00% | - |
| 31.03.2025 | 32,10 | 33,10 | 31,60 | 32,90 | 1,86% | - |
| 28.03.2025 | 34,10 | 34,30 | 31,70 | 32,30 | -5,00% | - |
| 27.03.2025 | 34,40 | 34,80 | 33,70 | 34,00 | -1,45% | - |
| 26.03.2025 | 34,50 | 35,60 | 34,30 | 34,50 | -1,15% | - |
| 25.03.2025 | 34,50 | 35,40 | 34,00 | 34,90 | 1,16% | - |
| 24.03.2025 | 33,90 | 34,90 | 33,90 | 34,50 | 0,29% | - |
| 21.03.2025 | 33,60 | 34,90 | 33,00 | 34,40 | 2,38% | - |
| 20.03.2025 | 32,20 | 33,90 | 32,10 | 33,60 | 4,35% | - |
| 19.03.2025 | 31,90 | 32,70 | 31,60 | 32,20 | 0,94% | - |
| 18.03.2025 | 32,40 | 32,40 | 31,50 | 31,90 | -2,15% | - |
| 17.03.2025 | 33,10 | 33,90 | 32,50 | 32,60 | -2,10% | - |
| 14.03.2025 | 32,10 | 34,20 | 32,10 | 33,30 | 3,74% | - |
| 13.03.2025 | 32,90 | 33,30 | 31,90 | 32,10 | -2,43% | - |
| 12.03.2025 | 32,10 | 33,10 | 31,90 | 32,90 | 3,13% | - |
| 11.03.2025 | 32,60 | 32,80 | 31,90 | 31,90 | -2,15% | - |
| 10.03.2025 | 33,90 | 33,90 | 32,10 | 32,60 | -3,83% | - |
| 07.03.2025 | 34,90 | 35,20 | 33,30 | 33,90 | -3,42% | - |
| 06.03.2025 | 35,50 | 36,60 | 34,70 | 35,10 | -1,13% | - |
| 05.03.2025 | 35,20 | 36,00 | 34,50 | 35,50 | 1,14% | - |
| 04.03.2025 | 35,90 | 36,10 | 34,60 | 35,10 | -2,23% | - |
| 03.03.2025 | 37,50 | 37,70 | 35,50 | 35,90 | -3,75% | - |
| 28.02.2025 | 36,80 | 37,30 | 36,30 | 37,30 | 1,08% | - |
| 27.02.2025 | 37,50 | 38,00 | 36,50 | 36,90 | -1,60% | - |
| 26.02.2025 | 38,10 | 39,30 | 37,30 | 37,50 | -1,57% | - |
| 25.02.2025 | 38,70 | 38,70 | 37,80 | 38,10 | -1,04% | - |
| 24.02.2025 | 40,00 | 40,20 | 38,50 | 38,50 | -3,99% | - |
| 21.02.2025 | 41,70 | 42,50 | 39,70 | 40,10 | -4,30% | - |
| 20.02.2025 | 42,50 | 42,90 | 41,50 | 41,90 | -0,95% | - |
| 19.02.2025 | 42,50 | 45,30 | 42,20 | 42,30 | -0,47% | - |
| 18.02.2025 | 41,70 | 42,60 | 41,10 | 42,50 | 2,16% | - |
| 17.02.2025 | 41,70 | 41,90 | 41,60 | 41,60 | -0,24% | - |
| 14.02.2025 | 42,10 | 42,80 | 41,30 | 41,70 | -0,95% | - |
| 13.02.2025 | 42,50 | 42,50 | 41,40 | 42,10 | -0,47% | - |
| 12.02.2025 | 42,50 | 43,00 | 41,60 | 42,30 | -0,24% | - |
| 11.02.2025 | 42,90 | 43,10 | 42,20 | 42,40 | -1,17% | - |
| 10.02.2025 | 44,10 | 44,60 | 42,80 | 42,90 | -2,72% | - |
| 07.02.2025 | 44,20 | 44,40 | 43,00 | 44,10 | -0,23% | - |
| 06.02.2025 | 43,50 | 45,20 | 43,20 | 44,20 | 1,61% | 15,00 |
| 05.02.2025 | 37,00 | 45,30 | 36,60 | 43,50 | 17,89% | 1.820,00 |
| 04.02.2025 | 36,60 | 37,10 | 36,00 | 36,90 | 1,10% | - |
| 03.02.2025 | 36,30 | 37,40 | 35,80 | 36,50 | 0,00% | - |
| 31.01.2025 | 36,50 | 37,80 | 36,50 | 36,50 | 0,00% | - |
| 30.01.2025 | 36,70 | 37,60 | 36,50 | 36,50 | -1,08% | - |