1,525$
6,64%
Echtzeit-Aktienkurs Cardlytics
Bid:
Ask:
Aktienkurse zur Cardlytics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,43 | 1,54 | 1,40 | 1,52 | 6,29% | 884.353,00 |
| 07.01.2026 | 1,30 | 1,50 | 1,30 | 1,43 | 9,16% | 1.645.671,00 |
| 06.01.2026 | 1,23 | 1,32 | 1,16 | 1,31 | 5,22% | 1.068.041,00 |
| 05.01.2026 | 1,14 | 1,25 | 1,11 | 1,25 | 11,16% | 1.238.909,00 |
| 02.01.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -2,61% | 494.609,00 |
| 31.12.2025 | 1,13 | 1,22 | 1,11 | 1,15 | 0,00% | 1.500.274,00 |
| 30.12.2025 | 1,15 | 1,29 | 1,15 | 1,15 | -0,86% | 1.388.352,00 |
| 29.12.2025 | 1,15 | 1,18 | 1,12 | 1,16 | -2,11% | 789.197,00 |
| 26.12.2025 | 1,19 | 1,20 | 1,12 | 1,19 | -2,87% | 777.499,00 |
| 24.12.2025 | 1,06 | 1,24 | 1,05 | 1,22 | 12,96% | 1.338.667,00 |
| 23.12.2025 | 1,04 | 1,12 | 1,03 | 1,08 | 4,85% | 1.038.899,00 |
| 22.12.2025 | 1,03 | 1,07 | 1,01 | 1,03 | 0,00% | 550.652,00 |
| 19.12.2025 | 1,05 | 1,07 | 1,01 | 1,03 | 1,98% | 580.020,00 |
| 18.12.2025 | 0,98 | 1,10 | 0,98 | 1,01 | 4,58% | 1.135.688,00 |
| 17.12.2025 | 1,04 | 1,09 | 0,96 | 0,97 | -8,89% | 1.398.542,00 |
| 16.12.2025 | 1,03 | 1,09 | 1,03 | 1,06 | 0,95% | 420.524,00 |
| 15.12.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -2,78% | 800.711,00 |
| 12.12.2025 | 1,16 | 1,18 | 1,08 | 1,08 | -7,69% | 564.010,00 |
| 11.12.2025 | 1,18 | 1,20 | 1,13 | 1,17 | -1,27% | 443.285,00 |
| 10.12.2025 | 1,18 | 1,22 | 1,15 | 1,19 | -0,42% | 566.196,00 |
| 09.12.2025 | 1,12 | 1,23 | 1,09 | 1,19 | 8,18% | 581.173,00 |
| 08.12.2025 | 1,10 | 1,11 | 1,03 | 1,10 | 0,00% | 798.367,00 |
| 05.12.2025 | 1,17 | 1,23 | 1,09 | 1,10 | -9,09% | 916.325,00 |
| 04.12.2025 | 1,21 | 1,25 | 1,15 | 1,21 | -2,02% | 700.900,00 |
| 03.12.2025 | 1,08 | 1,25 | 1,03 | 1,24 | 14,35% | 1.341.516,00 |
| 02.12.2025 | 1,19 | 1,22 | 1,05 | 1,08 | -8,86% | 1.435.934,00 |
| 01.12.2025 | 1,22 | 1,26 | 1,17 | 1,19 | -4,44% | 523.290,00 |
| 28.11.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 0,81% | 215.097,00 |
| 26.11.2025 | 1,20 | 1,24 | 1,14 | 1,23 | 2,50% | 646.686,00 |
| 25.11.2025 | 1,22 | 1,24 | 1,15 | 1,20 | -1,64% | 745.236,00 |
| 24.11.2025 | 1,16 | 1,23 | 1,14 | 1,22 | 7,02% | 741.337,00 |
| 21.11.2025 | 1,13 | 1,16 | 1,06 | 1,14 | 4,59% | 713.305,00 |
| 20.11.2025 | 1,25 | 1,25 | 1,08 | 1,09 | -9,92% | 1.003.699,00 |
| 19.11.2025 | 1,22 | 1,25 | 1,17 | 1,21 | -0,82% | 464.675,00 |
| 18.11.2025 | 1,25 | 1,29 | 1,20 | 1,22 | -2,41% | 618.868,00 |
| 17.11.2025 | 1,38 | 1,41 | 1,22 | 1,25 | -10,06% | 1.129.331,00 |
| 14.11.2025 | 1,41 | 1,43 | 1,23 | 1,39 | -3,55% | 1.708.073,00 |
| 13.11.2025 | 1,49 | 1,54 | 1,43 | 1,44 | -3,92% | 650.234,00 |
| 12.11.2025 | 1,49 | 1,51 | 1,43 | 1,50 | 2,04% | 530.575,00 |
| 11.11.2025 | 1,41 | 1,48 | 1,38 | 1,47 | 2,80% | 451.909,00 |
| 10.11.2025 | 1,43 | 1,45 | 1,37 | 1,43 | 1,42% | 971.204,00 |
| 07.11.2025 | 1,22 | 1,49 | 1,22 | 1,41 | 12,80% | 1.308.478,00 |
| 06.11.2025 | 1,56 | 1,60 | 1,24 | 1,25 | -28,16% | 2.585.827,00 |
| 05.11.2025 | 1,75 | 1,80 | 1,65 | 1,74 | 0,58% | 1.666.386,00 |
| 04.11.2025 | 1,86 | 1,89 | 1,70 | 1,73 | -9,19% | 1.261.476,00 |
| 03.11.2025 | 1,94 | 1,95 | 1,85 | 1,91 | -1,80% | 1.213.873,00 |
| 31.10.2025 | 1,95 | 1,99 | 1,90 | 1,94 | 1,58% | 665.839,00 |
| 30.10.2025 | 1,90 | 1,99 | 1,87 | 1,91 | -2,06% | 617.235,00 |
| 29.10.2025 | 2,00 | 2,04 | 1,91 | 1,95 | -2,01% | 915.743,00 |
| 28.10.2025 | 2,07 | 2,07 | 1,93 | 1,99 | -3,86% | 702.198,00 |
| 27.10.2025 | 2,08 | 2,09 | 2,01 | 2,07 | 1,97% | 608.949,00 |
| 24.10.2025 | 2,12 | 2,17 | 2,03 | 2,03 | -1,93% | 1.314.588,00 |
| 23.10.2025 | 1,92 | 2,13 | 1,86 | 2,07 | 7,81% | 1.153.490,00 |
| 22.10.2025 | 1,85 | 1,92 | 1,80 | 1,92 | 1,59% | 1.636.393,00 |
| 21.10.2025 | 1,96 | 1,96 | 1,88 | 1,89 | -3,08% | 820.859,00 |
| 20.10.2025 | 1,95 | 1,99 | 1,91 | 1,95 | 3,72% | 789.455,00 |
| 17.10.2025 | 2,00 | 2,00 | 1,88 | 1,88 | -6,00% | 812.516,00 |
| 16.10.2025 | 2,15 | 2,20 | 1,97 | 2,00 | -6,98% | 1.123.118,00 |
| 15.10.2025 | 2,16 | 2,17 | 2,01 | 2,15 | 1,42% | 1.069.908,00 |
| 14.10.2025 | 1,87 | 2,14 | 1,82 | 2,12 | 9,84% | 1.913.663,00 |
| 13.10.2025 | 1,97 | 2,00 | 1,88 | 1,93 | 1,05% | 1.342.597,00 |
| 10.10.2025 | 2,14 | 2,21 | 1,91 | 1,91 | -10,75% | 2.354.241,00 |
| 09.10.2025 | 2,35 | 2,35 | 2,12 | 2,14 | -7,76% | 2.399.178,00 |
| 08.10.2025 | 2,30 | 2,34 | 2,23 | 2,32 | 1,98% | 1.265.213,00 |
| 07.10.2025 | 2,62 | 2,67 | 2,27 | 2,28 | -11,82% | 2.618.275,00 |
| 06.10.2025 | 2,40 | 2,64 | 2,29 | 2,58 | 8,63% | 3.769.898,00 |
| 03.10.2025 | 2,39 | 2,61 | 2,34 | 2,38 | 0,21% | 706.784,00 |
| 02.10.2025 | 2,40 | 2,40 | 2,21 | 2,37 | 0,42% | 3.682.959,00 |
| 01.10.2025 | 2,41 | 2,52 | 2,35 | 2,36 | -3,08% | 1.976.900,00 |
| 30.09.2025 | 2,65 | 2,67 | 2,35 | 2,44 | -7,77% | 3.158.688,00 |
| 29.09.2025 | 2,69 | 2,71 | 2,43 | 2,64 | -6,38% | 4.795.549,00 |
| 26.09.2025 | 2,50 | 2,97 | 2,47 | 2,82 | 18,49% | 10.817.686,00 |
| 25.09.2025 | 2,46 | 2,59 | 2,30 | 2,38 | -9,85% | 5.680.977,00 |
| 24.09.2025 | 2,11 | 2,83 | 2,01 | 2,64 | 26,32% | 34.707.861,00 |
| 23.09.2025 | 2,05 | 2,44 | 2,02 | 2,09 | -2,79% | 5.874.084,00 |
| 22.09.2025 | 2,41 | 2,41 | 2,10 | 2,15 | -11,52% | 7.016.428,00 |
| 19.09.2025 | 3,11 | 3,28 | 2,39 | 2,43 | -11,80% | 43.080.472,00 |
| 18.09.2025 | 1,44 | 3,16 | 1,42 | 2,76 | 92,66% | 121.026.376,00 |
| 17.09.2025 | 1,52 | 1,52 | 1,37 | 1,43 | -6,54% | 1.385.287,00 |
| 16.09.2025 | 1,30 | 1,57 | 1,26 | 1,53 | 20,47% | 5.004.908,00 |
| 15.09.2025 | 1,14 | 1,37 | 1,10 | 1,27 | 13,39% | 3.986.178,00 |
| 12.09.2025 | 1,14 | 1,14 | 1,05 | 1,12 | -2,61% | 767.060,00 |
| 11.09.2025 | 0,94 | 1,17 | 0,93 | 1,15 | 22,86% | 3.009.609,00 |
| 10.09.2025 | 0,99 | 1,05 | 0,92 | 0,94 | -4,49% | 842.912,00 |
| 09.09.2025 | 0,90 | 0,98 | 0,90 | 0,98 | 7,64% | 542.587,00 |
| 08.09.2025 | 0,92 | 0,98 | 0,89 | 0,91 | -2,34% | 717.154,00 |
| 05.09.2025 | 0,92 | 0,94 | 0,90 | 0,93 | 1,27% | 508.118,00 |
| 04.09.2025 | 0,87 | 0,93 | 0,87 | 0,92 | 3,72% | 655.267,00 |
| 03.09.2025 | 1,01 | 1,01 | 0,85 | 0,89 | -12,13% | 3.393.278,00 |
| 02.09.2025 | 1,01 | 1,06 | 0,95 | 1,01 | -0,98% | 1.021.706,00 |
| 29.08.2025 | 1,08 | 1,08 | 1,01 | 1,02 | -3,77% | 890.964,00 |
| 28.08.2025 | 1,05 | 1,11 | 1,05 | 1,06 | 2,91% | 431.839,00 |
| 27.08.2025 | 1,04 | 1,12 | 1,03 | 1,03 | 0,00% | 1.131.423,00 |
| 26.08.2025 | 1,09 | 1,09 | 1,03 | 1,03 | -5,50% | 1.335.285,00 |
| 25.08.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -1,80% | 1.462.529,00 |
| 22.08.2025 | 1,00 | 1,12 | 1,00 | 1,11 | 9,90% | 809.843,00 |
| 21.08.2025 | 1,02 | 1,05 | 0,95 | 1,01 | -3,81% | 1.612.378,00 |
| 20.08.2025 | 1,07 | 1,11 | 1,02 | 1,05 | -4,55% | 1.409.003,00 |
| 19.08.2025 | 1,11 | 1,16 | 1,08 | 1,10 | -2,22% | 1.612.525,00 |
| 18.08.2025 | 1,20 | 1,20 | 1,07 | 1,13 | -7,02% | 1.620.025,00 |