15,400€
1,32%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 15,25 | 15,55 | 15,25 | 15,25 | 0,33% | - |
| 26.06.2026 | 15,35 | 15,35 | 15,15 | 15,20 | -2,88% | - |
| 25.06.2026 | 15,95 | 16,40 | 15,20 | 15,65 | 1,62% | - |
| 24.06.2026 | 15,25 | 15,40 | 15,25 | 15,40 | 8,07% | - |
| 23.06.2026 | 14,30 | 14,30 | 14,25 | 14,25 | -2,73% | - |
| 22.06.2026 | 15,25 | 15,35 | 14,45 | 14,65 | -2,98% | 56,00 |
| 19.06.2026 | 15,25 | 15,25 | 15,10 | 15,10 | -1,63% | - |
| 18.06.2026 | 15,25 | 15,40 | 15,15 | 15,35 | 3,02% | - |
| 17.06.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -2,61% | - |
| 16.06.2026 | 15,25 | 15,30 | 15,25 | 15,30 | -2,55% | - |
| 15.06.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 3,97% | - |
| 12.06.2026 | 15,15 | 15,15 | 15,10 | 15,10 | -1,95% | - |
| 11.06.2026 | 15,25 | 15,40 | 15,25 | 15,40 | 4,76% | - |
| 10.06.2026 | 14,75 | 14,75 | 14,60 | 14,70 | -2,00% | - |
| 09.06.2026 | 14,85 | 15,00 | 14,85 | 15,00 | 0,33% | - |
| 08.06.2026 | 15,50 | 15,70 | 14,95 | 14,95 | -2,92% | - |
| 05.06.2026 | 14,85 | 15,45 | 14,70 | 15,40 | 2,33% | 22,00 |
| 04.06.2026 | 14,75 | 15,15 | 14,50 | 15,05 | -6,52% | - |
| 03.06.2026 | 16,15 | 16,15 | 16,10 | 16,10 | -1,83% | - |
| 02.06.2026 | 16,45 | 16,45 | 16,35 | 16,40 | 4,13% | - |
| 01.06.2026 | 15,65 | 15,80 | 15,65 | 15,75 | 0,00% | - |
| 29.05.2026 | 15,55 | 15,90 | 15,55 | 15,75 | 2,94% | - |
| 28.05.2026 | 15,35 | 15,45 | 15,30 | 15,30 | 4,79% | - |
| 27.05.2026 | 14,65 | 14,65 | 14,60 | 14,60 | -1,68% | - |
| 26.05.2026 | 15,05 | 15,05 | 14,85 | 14,85 | 0,00% | - |
| 25.05.2026 | 14,95 | 14,95 | 14,85 | 14,85 | 0,00% | - |
| 22.05.2026 | 14,75 | 14,90 | 14,75 | 14,85 | 0,34% | - |
| 21.05.2026 | 14,85 | 14,85 | 14,80 | 14,80 | 0,00% | - |
| 20.05.2026 | 14,75 | 14,80 | 14,75 | 14,80 | 1,72% | - |
| 19.05.2026 | 13,95 | 14,65 | 13,80 | 14,55 | 6,20% | 2,00 |
| 18.05.2026 | 13,85 | 13,85 | 13,70 | 13,70 | 0,74% | - |
| 15.05.2026 | 13,75 | 13,75 | 13,55 | 13,60 | -1,45% | - |
| 14.05.2026 | 13,75 | 13,85 | 13,75 | 13,80 | -0,72% | - |
| 13.05.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 0,72% | - |
| 12.05.2026 | 13,65 | 13,90 | 13,35 | 13,80 | 1,10% | - |
| 11.05.2026 | 14,05 | 14,25 | 13,55 | 13,65 | -2,85% | - |
| 08.05.2026 | 13,85 | 14,05 | 13,85 | 14,05 | 4,46% | - |
| 07.05.2026 | 13,55 | 13,55 | 13,45 | 13,45 | -0,74% | - |
| 06.05.2026 | 17,25 | 17,30 | 13,45 | 13,55 | -17,38% | 2.350,00 |
| 05.05.2026 | 16,45 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 04.05.2026 | 16,75 | 16,75 | 16,65 | 16,70 | 0,30% | - |
| 30.04.2026 | 17,00 | 17,00 | 16,60 | 16,65 | 0,30% | - |
| 29.04.2026 | 16,55 | 16,60 | 16,55 | 16,60 | 0,91% | - |
| 28.04.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 27.04.2026 | 16,25 | 16,30 | 16,25 | 16,30 | 2,52% | - |
| 24.04.2026 | 15,85 | 15,90 | 15,85 | 15,90 | -3,64% | - |
| 23.04.2026 | 16,65 | 16,65 | 16,50 | 16,50 | -0,60% | - |
| 22.04.2026 | 16,55 | 16,60 | 16,55 | 16,60 | -1,19% | - |
| 21.04.2026 | 16,75 | 16,80 | 16,75 | 16,80 | 2,13% | - |
| 20.04.2026 | 16,55 | 16,55 | 16,45 | 16,45 | 0,00% | - |
| 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% | - |
| 26.03.2026 | 15,25 | 15,90 | 14,80 | 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 | -0,68% | - |
| 20.03.2026 | 15,05 | 15,20 | 14,65 | 14,75 | -2,64% | - |
| 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 | 0,00% | - |
| 10.03.2026 | 16,25 | 16,35 | 15,75 | 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 | 1,01% | - |
| 19.02.2026 | 14,90 | 15,05 | 14,75 | 14,85 | 3,13% | - |
| 18.02.2026 | 14,35 | 14,45 | 14,35 | 14,40 | 1,77% | - |
| 17.02.2026 | 14,95 | 15,05 | 13,65 | 14,15 | -5,67% | 66,00 |
| 16.02.2026 | 15,00 | 15,10 | 14,90 | 15,00 | -4,15% | 600,00 |
| 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 | -8,21% | 1.568,00 |
| 10.02.2026 | 15,90 | 16,55 | 15,20 | 16,45 | 3,79% | 1.486,00 |
| 09.02.2026 | 16,20 | 16,30 | 15,80 | 15,85 | -0,63% | - |
| 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% | - |