1,865$
3,61%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,81 | 1,98 | 1,78 | 1,86 | 3,33% | 720.336,00 |
| 02.07.2025 | 1,67 | 1,85 | 1,65 | 1,80 | 7,78% | 925.678,00 |
| 01.07.2025 | 1,64 | 1,77 | 1,62 | 1,67 | 1,83% | 1.299.653,00 |
| 30.06.2025 | 1,61 | 1,70 | 1,61 | 1,64 | 3,14% | 651.381,00 |
| 27.06.2025 | 1,80 | 1,82 | 1,59 | 1,59 | -10,92% | 5.945.272,00 |
| 26.06.2025 | 1,66 | 1,83 | 1,65 | 1,79 | 8,18% | 988.097,00 |
| 25.06.2025 | 1,65 | 1,66 | 1,55 | 1,65 | 0,61% | 483.743,00 |
| 24.06.2025 | 1,70 | 1,78 | 1,63 | 1,64 | -1,20% | 742.938,00 |
| 23.06.2025 | 1,73 | 1,79 | 1,64 | 1,66 | -4,60% | 434.402,00 |
| 20.06.2025 | 1,82 | 1,85 | 1,72 | 1,74 | -2,79% | 518.192,00 |
| 18.06.2025 | 1,95 | 2,18 | 1,79 | 1,79 | -8,21% | 1.072.052,00 |
| 17.06.2025 | 1,89 | 2,01 | 1,76 | 1,95 | 3,72% | 965.339,00 |
| 16.06.2025 | 1,56 | 2,13 | 1,53 | 1,88 | 24,50% | 3.676.300,00 |
| 13.06.2025 | 1,57 | 1,60 | 1,50 | 1,51 | -5,63% | 729.953,00 |
| 12.06.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -6,43% | 452.671,00 |
| 11.06.2025 | 1,79 | 1,84 | 1,70 | 1,71 | -4,47% | 460.593,00 |
| 10.06.2025 | 1,78 | 1,82 | 1,74 | 1,79 | 0,00% | 650.074,00 |
| 09.06.2025 | 1,80 | 1,81 | 1,75 | 1,79 | 0,00% | 348.504,00 |
| 06.06.2025 | 1,73 | 1,81 | 1,70 | 1,79 | 6,23% | 239.026,00 |
| 05.06.2025 | 1,76 | 1,78 | 1,67 | 1,69 | -4,26% | 255.748,00 |
| 04.06.2025 | 1,70 | 1,77 | 1,66 | 1,76 | 3,53% | 647.329,00 |
| 03.06.2025 | 1,76 | 1,80 | 1,67 | 1,70 | -3,41% | 526.079,00 |
| 02.06.2025 | 1,80 | 1,85 | 1,73 | 1,76 | -2,76% | 753.287,00 |
| 30.05.2025 | 1,85 | 1,86 | 1,78 | 1,81 | -2,69% | 355.352,00 |
| 29.05.2025 | 1,86 | 1,90 | 1,83 | 1,86 | -1,06% | 279.992,00 |
| 28.05.2025 | 1,85 | 1,90 | 1,81 | 1,88 | 0,53% | 449.499,00 |
| 27.05.2025 | 1,91 | 1,92 | 1,82 | 1,87 | 1,63% | 426.063,00 |
| 23.05.2025 | 1,84 | 1,90 | 1,80 | 1,84 | -2,65% | 364.304,00 |
| 22.05.2025 | 1,81 | 1,94 | 1,79 | 1,89 | 3,28% | 613.180,00 |
| 21.05.2025 | 1,98 | 1,98 | 1,81 | 1,83 | -8,04% | 1.624.081,00 |
| 20.05.2025 | 1,96 | 1,99 | 1,87 | 1,99 | 0,51% | 628.571,00 |
| 19.05.2025 | 1,99 | 2,05 | 1,96 | 1,98 | -3,88% | 648.840,00 |
| 16.05.2025 | 1,99 | 2,11 | 1,91 | 2,06 | 3,52% | 944.923,00 |
| 15.05.2025 | 2,05 | 2,06 | 1,88 | 1,99 | -3,40% | 915.918,00 |
| 14.05.2025 | 2,09 | 2,15 | 2,03 | 2,06 | -1,90% | 1.026.194,00 |
| 13.05.2025 | 2,21 | 2,24 | 2,06 | 2,10 | -3,23% | 754.227,00 |
| 12.05.2025 | 2,06 | 2,20 | 1,96 | 2,17 | 12,14% | 1.117.895,00 |
| 09.05.2025 | 1,91 | 2,01 | 1,85 | 1,94 | 1,84% | 678.100,00 |
| 08.05.2025 | 2,01 | 2,12 | 1,84 | 1,90 | -12,04% | 1.985.832,00 |
| 07.05.2025 | 2,16 | 2,31 | 1,99 | 2,16 | 0,47% | 2.018.827,00 |
| 06.05.2025 | 2,13 | 2,22 | 1,98 | 2,15 | 0,47% | 1.272.262,00 |
| 05.05.2025 | 1,82 | 2,19 | 1,75 | 2,14 | 16,30% | 2.712.565,00 |
| 02.05.2025 | 1,54 | 1,86 | 1,51 | 1,84 | 22,26% | 1.638.336,00 |
| 01.05.2025 | 1,43 | 1,52 | 1,41 | 1,51 | 4,88% | 613.831,00 |
| 30.04.2025 | 1,40 | 1,44 | 1,29 | 1,44 | -0,35% | 894.874,00 |
| 29.04.2025 | 1,42 | 1,50 | 1,42 | 1,44 | -0,69% | 467.599,00 |
| 28.04.2025 | 1,50 | 1,51 | 1,32 | 1,45 | -3,97% | 1.310.117,00 |
| 25.04.2025 | 1,60 | 1,69 | 1,49 | 1,51 | -6,21% | 1.397.430,00 |
| 24.04.2025 | 1,54 | 1,67 | 1,54 | 1,61 | 3,87% | 587.593,00 |
| 23.04.2025 | 1,60 | 1,70 | 1,52 | 1,55 | 0,65% | 478.055,00 |
| 22.04.2025 | 1,50 | 1,56 | 1,47 | 1,54 | 4,76% | 459.161,00 |
| 21.04.2025 | 1,50 | 1,51 | 1,39 | 1,47 | -2,00% | 345.821,00 |
| 17.04.2025 | 1,50 | 1,56 | 1,46 | 1,50 | 0,00% | 1.187.526,00 |
| 16.04.2025 | 1,54 | 1,58 | 1,44 | 1,50 | -3,23% | 466.035,00 |
| 15.04.2025 | 1,41 | 1,59 | 1,38 | 1,55 | 9,93% | 734.006,00 |
| 14.04.2025 | 1,48 | 1,54 | 1,38 | 1,41 | -4,73% | 560.034,00 |
| 11.04.2025 | 1,38 | 1,48 | 1,33 | 1,48 | 6,09% | 772.665,00 |
| 10.04.2025 | 1,34 | 1,44 | 1,29 | 1,40 | -1,76% | 609.993,00 |
| 09.04.2025 | 1,26 | 1,57 | 1,24 | 1,42 | 15,92% | 1.629.795,00 |
| 08.04.2025 | 1,53 | 1,55 | 1,22 | 1,23 | -15,81% | 857.881,00 |
| 07.04.2025 | 1,33 | 1,58 | 1,24 | 1,46 | 3,93% | 1.284.607,00 |
| 04.04.2025 | 1,48 | 1,56 | 1,39 | 1,40 | -11,39% | 1.185.026,00 |
| 03.04.2025 | 1,76 | 1,76 | 1,58 | 1,58 | -13,19% | 767.813,00 |
| 02.04.2025 | 1,83 | 1,89 | 1,78 | 1,82 | -3,70% | 620.223,00 |
| 01.04.2025 | 1,78 | 1,91 | 1,78 | 1,89 | 3,56% | 818.851,00 |
| 31.03.2025 | 1,88 | 1,92 | 1,78 | 1,83 | -1,35% | 653.221,00 |
| 28.03.2025 | 1,99 | 2,06 | 1,82 | 1,85 | -7,96% | 876.828,00 |
| 27.03.2025 | 2,03 | 2,14 | 2,00 | 2,01 | -0,99% | 562.173,00 |
| 26.03.2025 | 2,14 | 2,21 | 1,97 | 2,03 | -5,80% | 794.211,00 |
| 25.03.2025 | 2,42 | 2,42 | 2,14 | 2,16 | -10,95% | 767.915,00 |
| 24.03.2025 | 2,55 | 2,58 | 2,36 | 2,42 | -2,42% | 1.057.527,00 |
| 21.03.2025 | 2,29 | 2,55 | 2,28 | 2,48 | 6,44% | 1.184.593,00 |
| 20.03.2025 | 2,22 | 2,39 | 2,21 | 2,33 | 2,19% | 428.309,00 |
| 19.03.2025 | 2,38 | 2,41 | 2,26 | 2,28 | -2,98% | 347.738,00 |
| 18.03.2025 | 2,35 | 2,40 | 2,15 | 2,35 | -1,05% | 1.279.775,00 |
| 17.03.2025 | 2,43 | 2,45 | 2,31 | 2,38 | -3,85% | 908.441,00 |
| 14.03.2025 | 2,19 | 2,50 | 2,16 | 2,47 | 19,32% | 2.577.423,00 |
| 13.03.2025 | 2,22 | 2,70 | 2,05 | 2,07 | 4,55% | 6.579.245,00 |
| 12.03.2025 | 2,06 | 2,12 | 1,96 | 1,98 | -1,98% | 1.801.383,00 |
| 11.03.2025 | 1,84 | 2,02 | 1,78 | 2,02 | 11,60% | 1.296.411,00 |
| 10.03.2025 | 1,99 | 2,06 | 1,77 | 1,81 | -9,50% | 1.377.599,00 |
| 07.03.2025 | 2,23 | 2,34 | 1,99 | 2,00 | -10,71% | 2.285.269,00 |
| 06.03.2025 | 2,40 | 2,46 | 2,23 | 2,24 | -8,01% | 867.540,00 |
| 05.03.2025 | 2,41 | 2,44 | 2,29 | 2,44 | 0,00% | 759.803,00 |
| 04.03.2025 | 2,40 | 2,54 | 2,26 | 2,44 | -0,61% | 955.081,00 |
| 03.03.2025 | 2,66 | 2,70 | 2,30 | 2,45 | -6,84% | 1.129.775,00 |
| 28.02.2025 | 2,48 | 2,64 | 2,44 | 2,63 | 5,20% | 1.536.005,00 |
| 27.02.2025 | 2,69 | 2,78 | 2,48 | 2,50 | -6,37% | 830.347,00 |
| 26.02.2025 | 2,75 | 2,85 | 2,66 | 2,67 | -2,55% | 396.353,00 |
| 25.02.2025 | 2,80 | 2,82 | 2,62 | 2,74 | -2,32% | 766.170,00 |
| 24.02.2025 | 2,79 | 2,88 | 2,60 | 2,81 | 4,28% | 1.268.465,00 |
| 21.02.2025 | 3,11 | 3,11 | 2,67 | 2,69 | -9,12% | 2.276.902,00 |
| 20.02.2025 | 3,09 | 3,12 | 2,96 | 2,96 | -5,13% | 743.676,00 |
| 19.02.2025 | 3,30 | 3,33 | 3,12 | 3,12 | -7,42% | 795.582,00 |
| 18.02.2025 | 3,58 | 3,58 | 3,28 | 3,37 | -5,34% | 810.742,00 |
| 14.02.2025 | 3,50 | 3,62 | 3,47 | 3,56 | 2,30% | 493.863,00 |
| 13.02.2025 | 3,45 | 3,59 | 3,38 | 3,48 | 1,46% | 571.346,00 |
| 12.02.2025 | 3,29 | 3,56 | 3,25 | 3,43 | 1,78% | 555.563,00 |
| 11.02.2025 | 3,21 | 3,51 | 3,18 | 3,37 | 3,06% | 742.945,00 |
| 10.02.2025 | 3,46 | 3,54 | 3,26 | 3,27 | -3,82% | 605.779,00 |