16,550€
0,61%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,45 | 16,45 | 16,40 | 16,45 | 0,00% | - |
| 16.04.2026 | 16,55 | 16,55 | 16,45 | 16,45 | 4,78% | - |
| 15.04.2026 | 15,95 | 15,95 | 15,70 | 15,70 | 0,64% | - |
| 14.04.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 3,31% | - |
| 13.04.2026 | 15,15 | 15,15 | 15,10 | 15,10 | -2,58% | - |
| 10.04.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 0,65% | - |
| 09.04.2026 | 16,05 | 16,05 | 14,75 | 15,40 | -5,52% | - |
| 08.04.2026 | 15,85 | 16,30 | 15,85 | 16,30 | 0,93% | - |
| 07.04.2026 | 16,05 | 16,15 | 16,05 | 16,15 | 1,25% | - |
| 02.04.2026 | 15,85 | 15,95 | 15,85 | 15,95 | 2,24% | - |
| 01.04.2026 | 15,55 | 15,60 | 15,55 | 15,60 | 1,30% | - |
| 31.03.2026 | 15,25 | 15,40 | 15,25 | 15,40 | 2,67% | - |
| 30.03.2026 | 14,95 | 15,00 | 14,95 | 15,00 | -1,64% | - |
| 27.03.2026 | 15,35 | 15,35 | 15,25 | 15,25 | 0,00% | - |
| 25.03.2026 | 15,15 | 15,25 | 15,15 | 15,25 | 2,01% | - |
| 24.03.2026 | 14,90 | 14,95 | 14,90 | 14,95 | 2,05% | - |
| 23.03.2026 | 14,65 | 14,90 | 14,65 | 14,65 | -3,30% | - |
| 19.03.2026 | 15,45 | 15,55 | 14,95 | 15,15 | -3,19% | - |
| 18.03.2026 | 15,65 | 15,75 | 15,65 | 15,65 | 0,64% | - |
| 17.03.2026 | 15,55 | 15,65 | 15,55 | 15,55 | 0,00% | - |
| 16.03.2026 | 15,55 | 15,85 | 15,25 | 15,55 | 0,00% | - |
| 13.03.2026 | 15,55 | 16,00 | 15,45 | 15,55 | -2,51% | - |
| 12.03.2026 | 16,05 | 16,05 | 15,95 | 15,95 | -1,24% | - |
| 11.03.2026 | 16,25 | 16,25 | 16,15 | 16,15 | -2,71% | - |
| 09.03.2026 | 16,85 | 16,95 | 16,35 | 16,60 | -0,30% | - |
| 06.03.2026 | 16,65 | 16,70 | 16,65 | 16,65 | 1,52% | - |
| 05.03.2026 | 16,45 | 16,45 | 16,40 | 16,40 | 1,86% | - |
| 04.03.2026 | 16,25 | 16,25 | 16,10 | 16,10 | 3,87% | - |
| 03.03.2026 | 15,60 | 15,65 | 15,50 | 15,50 | 1,64% | - |
| 02.03.2026 | 15,10 | 15,25 | 15,10 | 15,25 | 0,33% | - |
| 27.02.2026 | 15,25 | 15,25 | 15,20 | 15,20 | 0,66% | - |
| 26.02.2026 | 15,15 | 15,15 | 15,00 | 15,10 | 1,34% | - |
| 25.02.2026 | 14,85 | 15,05 | 14,80 | 14,90 | 1,36% | - |
| 24.02.2026 | 14,10 | 14,85 | 13,95 | 14,70 | 3,16% | 44,00 |
| 23.02.2026 | 14,90 | 15,10 | 14,20 | 14,25 | -5,00% | 372,00 |
| 20.02.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 4,17% | - |
| 18.02.2026 | 14,35 | 14,45 | 14,35 | 14,40 | 1,77% | - |
| 17.02.2026 | 14,95 | 15,05 | 13,65 | 14,15 | -9,58% | 66,00 |
| 13.02.2026 | 15,40 | 15,65 | 15,30 | 15,65 | 0,32% | - |
| 12.02.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 3,31% | - |
| 11.02.2026 | 16,40 | 16,65 | 14,65 | 15,10 | -5,33% | 1.568,00 |
| 06.02.2026 | 16,05 | 16,05 | 15,75 | 15,95 | -1,24% | - |
| 05.02.2026 | 15,70 | 16,35 | 15,35 | 16,15 | 4,87% | - |
| 04.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -4,94% | - |
| 03.02.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 1,89% | - |
| 02.02.2026 | 16,15 | 16,15 | 15,90 | 15,90 | -3,34% | - |
| 30.01.2026 | 16,50 | 16,50 | 16,40 | 16,45 | -1,50% | - |
| 29.01.2026 | 16,50 | 16,80 | 16,50 | 16,70 | -0,89% | - |
| 28.01.2026 | 16,75 | 16,85 | 16,50 | 16,85 | -3,99% | - |
| 27.01.2026 | 17,40 | 17,55 | 17,40 | 17,55 | 1,15% | - |
| 26.01.2026 | 17,20 | 17,55 | 17,05 | 17,35 | 2,66% | - |
| 23.01.2026 | 17,00 | 17,00 | 16,70 | 16,90 | 3,05% | - |
| 22.01.2026 | 16,30 | 16,50 | 16,30 | 16,40 | -0,61% | - |
| 20.01.2026 | 16,60 | 16,75 | 16,40 | 16,50 | -0,60% | - |
| 19.01.2026 | 16,60 | 16,80 | 16,60 | 16,60 | -7,52% | - |
| 16.01.2026 | 17,75 | 17,95 | 17,70 | 17,95 | 1,70% | - |
| 15.01.2026 | 17,75 | 17,95 | 17,60 | 17,65 | -1,40% | - |
| 14.01.2026 | 17,80 | 18,10 | 17,80 | 17,90 | -1,92% | - |
| 13.01.2026 | 18,05 | 18,25 | 18,05 | 18,25 | 2,24% | - |
| 12.01.2026 | 17,55 | 17,95 | 17,40 | 17,85 | 2,29% | 184,00 |
| 09.01.2026 | 17,35 | 17,45 | 17,35 | 17,45 | -3,86% | - |
| 08.01.2026 | 18,10 | 18,15 | 18,10 | 18,15 | 1,40% | - |
| 07.01.2026 | 17,95 | 17,95 | 17,90 | 17,90 | 0,56% | - |
| 06.01.2026 | 17,50 | 17,95 | 17,20 | 17,80 | 3,19% | - |
| 05.01.2026 | 17,55 | 17,55 | 17,20 | 17,25 | -2,54% | - |
| 02.01.2026 | 17,60 | 17,70 | 17,55 | 17,70 | 2,91% | - |
| 30.12.2025 | 17,20 | 17,25 | 17,20 | 17,20 | -0,29% | - |
| 29.12.2025 | 17,10 | 17,30 | 16,90 | 17,25 | -0,86% | 4.545,00 |
| 23.12.2025 | 16,75 | 17,45 | 16,65 | 17,40 | 3,26% | - |
| 22.12.2025 | 16,65 | 17,15 | 16,60 | 16,85 | 0,00% | - |
| 19.12.2025 | 16,95 | 17,30 | 16,85 | 16,85 | -3,99% | - |
| 18.12.2025 | 17,55 | 17,85 | 17,35 | 17,55 | -1,40% | - |
| 17.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 3,79% | - |
| 16.12.2025 | 17,55 | 17,55 | 17,10 | 17,15 | -1,44% | - |
| 15.12.2025 | 17,35 | 17,40 | 17,35 | 17,40 | -1,69% | - |
| 12.12.2025 | 17,65 | 17,70 | 17,65 | 17,70 | 2,31% | - |
| 11.12.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -3,08% | - |
| 10.12.2025 | 17,85 | 17,85 | 17,75 | 17,85 | 2,00% | - |
| 09.12.2025 | 17,65 | 17,65 | 17,50 | 17,50 | -0,85% | - |
| 08.12.2025 | 18,00 | 18,40 | 17,45 | 17,65 | 4,75% | - |
| 05.12.2025 | 16,85 | 17,15 | 16,85 | 16,85 | 0,00% | - |
| 03.12.2025 | 16,75 | 16,95 | 16,70 | 16,85 | 0,60% | - |
| 02.12.2025 | 16,55 | 16,85 | 16,35 | 16,75 | 0,60% | - |
| 01.12.2025 | 17,15 | 17,15 | 16,45 | 16,65 | -2,63% | - |
| 28.11.2025 | 17,05 | 17,25 | 16,95 | 17,10 | 0,59% | - |
| 27.11.2025 | 16,95 | 17,00 | 16,95 | 17,00 | 0,00% | - |
| 26.11.2025 | 17,30 | 17,30 | 16,75 | 17,00 | -0,87% | - |
| 25.11.2025 | 17,20 | 17,20 | 17,15 | 17,15 | -0,58% | - |
| 24.11.2025 | 17,30 | 17,45 | 17,25 | 17,25 | 0,58% | - |
| 21.11.2025 | 17,15 | 17,25 | 17,00 | 17,15 | -2,28% | - |
| 20.11.2025 | 17,25 | 17,60 | 17,25 | 17,55 | 2,33% | - |
| 19.11.2025 | 17,15 | 17,20 | 17,05 | 17,15 | 0,59% | - |
| 18.11.2025 | 17,15 | 17,15 | 17,00 | 17,05 | -2,85% | - |
| 17.11.2025 | 17,85 | 18,10 | 17,55 | 17,55 | -1,13% | 22,00 |
| 14.11.2025 | 18,55 | 18,90 | 17,75 | 17,75 | -9,21% | 400,00 |
| 13.11.2025 | 19,70 | 19,70 | 19,35 | 19,55 | -1,01% | - |
| 12.11.2025 | 19,55 | 19,75 | 19,55 | 19,75 | 3,40% | - |
| 11.11.2025 | 19,20 | 19,60 | 19,10 | 19,10 | 1,33% | - |
| 10.11.2025 | 18,50 | 19,00 | 18,50 | 18,85 | -4,56% | 66,00 |
| 07.11.2025 | 19,80 | 19,80 | 19,75 | 19,75 | 0,00% | - |