18,500€
-6,33%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,80 | 19,80 | 19,75 | 19,75 | 0,00% | - |
| 06.11.2025 | 19,30 | 19,75 | 19,30 | 19,75 | 1,80% | - |
| 05.11.2025 | 19,20 | 19,70 | 19,20 | 19,40 | 1,04% | - |
| 04.11.2025 | 19,35 | 19,75 | 19,15 | 19,20 | -3,27% | - |
| 03.11.2025 | 19,90 | 19,90 | 19,75 | 19,85 | 4,20% | - |
| 31.10.2025 | 18,95 | 19,25 | 18,95 | 19,05 | 1,06% | - |
| 30.10.2025 | 18,65 | 19,55 | 18,65 | 18,85 | -0,79% | - |
| 29.10.2025 | 17,95 | 20,30 | 17,95 | 19,00 | 6,44% | - |
| 28.10.2025 | 18,15 | 18,25 | 17,85 | 17,85 | -0,56% | - |
| 27.10.2025 | 17,70 | 18,25 | 17,70 | 17,95 | 0,28% | 31,00 |
| 24.10.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -1,92% | - |
| 23.10.2025 | 18,00 | 18,25 | 18,00 | 18,25 | 4,29% | - |
| 22.10.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -1,13% | - |
| 21.10.2025 | 17,65 | 17,80 | 17,60 | 17,70 | 0,28% | - |
| 20.10.2025 | 17,10 | 17,75 | 17,10 | 17,65 | 1,44% | 33,00 |
| 16.10.2025 | 17,35 | 17,40 | 17,35 | 17,40 | 0,58% | - |
| 15.10.2025 | 17,35 | 17,35 | 17,30 | 17,30 | 2,98% | - |
| 14.10.2025 | 16,95 | 16,95 | 16,80 | 16,80 | -0,88% | - |
| 13.10.2025 | 17,15 | 17,55 | 16,95 | 16,95 | -7,88% | - |
| 10.10.2025 | 18,15 | 18,40 | 17,90 | 18,40 | 2,51% | - |
| 08.10.2025 | 17,90 | 17,95 | 17,90 | 17,95 | -1,10% | - |
| 07.10.2025 | 18,45 | 18,65 | 18,05 | 18,15 | -2,16% | - |
| 06.10.2025 | 18,45 | 18,55 | 18,45 | 18,55 | -0,27% | - |
| 03.10.2025 | 18,45 | 18,65 | 18,20 | 18,60 | -2,36% | - |
| 02.10.2025 | 18,85 | 19,25 | 18,85 | 19,05 | 0,26% | - |
| 01.10.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -0,78% | - |
| 30.09.2025 | 19,10 | 19,20 | 19,05 | 19,15 | 0,26% | - |
| 29.09.2025 | 19,05 | 19,20 | 19,00 | 19,10 | -0,78% | - |
| 26.09.2025 | 19,25 | 19,35 | 19,25 | 19,25 | 0,79% | - |
| 25.09.2025 | 19,25 | 19,25 | 19,10 | 19,10 | 0,53% | - |
| 24.09.2025 | 18,65 | 19,15 | 18,65 | 19,00 | -2,81% | - |
| 23.09.2025 | 19,00 | 19,55 | 18,95 | 19,55 | 2,36% | - |
| 22.09.2025 | 18,65 | 19,45 | 18,55 | 19,10 | 1,33% | - |
| 19.09.2025 | 18,75 | 18,95 | 18,75 | 18,85 | -2,08% | - |
| 18.09.2025 | 19,00 | 19,35 | 19,00 | 19,25 | 1,58% | - |
| 17.09.2025 | 18,65 | 18,95 | 18,65 | 18,95 | 0,80% | - |
| 16.09.2025 | 18,55 | 19,05 | 18,40 | 18,80 | 1,08% | - |
| 15.09.2025 | 18,75 | 18,90 | 18,55 | 18,60 | -2,11% | - |
| 12.09.2025 | 18,65 | 19,00 | 18,65 | 19,00 | 0,26% | - |
| 11.09.2025 | 19,35 | 19,85 | 18,85 | 18,95 | -4,29% | - |
| 10.09.2025 | 20,10 | 20,15 | 19,75 | 19,80 | -2,46% | - |
| 09.09.2025 | 20,30 | 20,30 | 20,10 | 20,30 | -0,49% | - |
| 08.09.2025 | 20,10 | 20,40 | 19,90 | 20,40 | 2,26% | - |
| 05.09.2025 | 20,05 | 20,50 | 19,65 | 19,95 | -0,75% | - |
| 04.09.2025 | 19,90 | 20,10 | 19,65 | 20,10 | 1,26% | - |
| 03.09.2025 | 20,20 | 20,60 | 19,85 | 19,85 | -2,22% | - |
| 02.09.2025 | 21,30 | 21,80 | 20,10 | 20,30 | -4,25% | - |
| 01.09.2025 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 29.08.2025 | 21,10 | 21,70 | 20,90 | 21,30 | 1,91% | - |
| 28.08.2025 | 21,30 | 21,50 | 20,90 | 20,90 | -0,95% | - |
| 27.08.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 26.08.2025 | 20,50 | 21,30 | 20,50 | 20,90 | 1,95% | - |
| 25.08.2025 | 20,70 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 22.08.2025 | 20,50 | 21,00 | 20,50 | 20,50 | -0,97% | - |
| 21.08.2025 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 20.08.2025 | 20,10 | 20,70 | 19,90 | 20,70 | 2,99% | - |
| 19.08.2025 | 20,30 | 20,30 | 19,95 | 20,10 | -0,99% | - |
| 18.08.2025 | 20,30 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 15.08.2025 | 20,90 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 14.08.2025 | 20,40 | 21,10 | 20,10 | 20,90 | 1,95% | - |
| 13.08.2025 | 20,30 | 20,60 | 20,10 | 20,50 | 0,00% | - |
| 12.08.2025 | 20,00 | 20,50 | 19,85 | 20,50 | 1,99% | - |
| 11.08.2025 | 20,70 | 21,10 | 20,05 | 20,10 | -1,95% | - |
| 08.08.2025 | 20,30 | 20,90 | 19,65 | 20,50 | 0,99% | - |
| 07.08.2025 | 20,50 | 20,90 | 19,90 | 20,30 | -1,93% | - |
| 06.08.2025 | 20,40 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 05.08.2025 | 19,95 | 20,50 | 19,95 | 20,50 | 2,76% | 28,00 |
| 04.08.2025 | 20,30 | 20,90 | 19,75 | 19,95 | -2,68% | 900,00 |
| 01.08.2025 | 21,50 | 21,60 | 19,60 | 20,50 | -4,21% | - |
| 31.07.2025 | 20,50 | 21,90 | 20,30 | 21,40 | 7,27% | - |
| 30.07.2025 | 19,75 | 24,10 | 19,40 | 19,95 | 0,50% | 100,00 |
| 29.07.2025 | 19,45 | 20,10 | 19,45 | 19,85 | 1,53% | - |
| 28.07.2025 | 19,85 | 20,30 | 19,45 | 19,55 | -1,51% | - |
| 25.07.2025 | 19,75 | 19,90 | 19,65 | 19,85 | 0,51% | - |
| 24.07.2025 | 19,85 | 20,10 | 19,65 | 19,75 | -1,74% | - |
| 23.07.2025 | 19,80 | 20,10 | 19,75 | 20,10 | 1,77% | - |
| 22.07.2025 | 20,00 | 20,20 | 19,75 | 19,75 | -1,74% | - |
| 21.07.2025 | 19,80 | 20,10 | 19,70 | 20,10 | 0,75% | 50,00 |
| 18.07.2025 | 20,30 | 20,30 | 19,85 | 19,95 | -2,68% | 1,00 |
| 17.07.2025 | 20,10 | 20,50 | 20,10 | 20,50 | 0,99% | - |
| 16.07.2025 | 19,95 | 20,70 | 19,85 | 20,30 | 1,00% | - |
| 15.07.2025 | 20,30 | 20,50 | 19,95 | 20,10 | -1,95% | - |
| 14.07.2025 | 20,30 | 20,80 | 20,20 | 20,50 | -0,49% | 2.333,00 |
| 11.07.2025 | 20,70 | 20,90 | 20,50 | 20,60 | -1,44% | - |
| 10.07.2025 | 21,10 | 21,40 | 20,50 | 20,90 | -0,48% | - |
| 09.07.2025 | 21,10 | 21,50 | 20,90 | 21,00 | -1,41% | - |
| 08.07.2025 | 21,30 | 21,50 | 20,90 | 21,30 | 0,47% | - |
| 07.07.2025 | 21,10 | 21,60 | 20,80 | 21,20 | -0,47% | - |
| 03.07.2025 | 20,70 | 21,50 | 20,70 | 21,30 | 2,40% | - |
| 02.07.2025 | 20,50 | 21,20 | 20,50 | 20,80 | 1,46% | - |
| 01.07.2025 | 20,40 | 20,70 | 20,10 | 20,50 | 0,00% | - |
| 30.06.2025 | 20,30 | 20,90 | 20,30 | 20,50 | 0,99% | - |
| 27.06.2025 | 20,30 | 20,70 | 20,30 | 20,30 | 1,00% | - |
| 26.06.2025 | 20,50 | 20,70 | 20,10 | 20,10 | -2,90% | - |
| 25.06.2025 | 21,10 | 21,50 | 20,50 | 20,70 | -2,82% | - |
| 24.06.2025 | 20,60 | 21,30 | 20,50 | 21,30 | 3,90% | - |
| 23.06.2025 | 20,50 | 20,90 | 20,10 | 20,50 | 0,00% | - |
| 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% | - |