15,000€
-0,33%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 0,33% | 437,00 |
| 13.02.2026 | 15,30 | 15,65 | 14,95 | 15,05 | -3,22% | - |
| 12.02.2026 | 15,60 | 16,25 | 15,30 | 15,55 | 7,24% | - |
| 11.02.2026 | 16,30 | 16,30 | 14,50 | 14,50 | -12,12% | 3.118,00 |
| 10.02.2026 | 15,80 | 16,50 | 15,50 | 16,50 | 1,23% | 1.724,00 |
| 09.02.2026 | 15,90 | 16,30 | 15,90 | 16,30 | 0,62% | 204,00 |
| 06.02.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 3,18% | 251,00 |
| 05.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 387,00 |
| 04.02.2026 | 15,30 | 15,70 | 15,30 | 15,70 | 1,95% | 160,00 |
| 03.02.2026 | 16,00 | 16,00 | 15,20 | 15,40 | -5,52% | 1.077,00 |
| 02.02.2026 | 15,80 | 16,30 | 15,80 | 16,30 | -0,31% | 290,00 |
| 30.01.2026 | 16,40 | 16,65 | 16,35 | 16,35 | -1,21% | - |
| 29.01.2026 | 16,50 | 16,65 | 16,45 | 16,55 | -0,90% | - |
| 28.01.2026 | 16,90 | 17,00 | 16,65 | 16,70 | 0,30% | - |
| 27.01.2026 | 17,55 | 17,55 | 16,35 | 16,65 | -4,58% | - |
| 26.01.2026 | 17,10 | 17,50 | 17,05 | 17,45 | 2,65% | - |
| 23.01.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,29% | 897,00 |
| 22.01.2026 | 16,55 | 16,95 | 16,50 | 16,95 | 3,35% | - |
| 21.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 76,00 |
| 20.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 100,00 |
| 19.01.2026 | 16,20 | 16,50 | 16,20 | 16,40 | -1,80% | 566,00 |
| 16.01.2026 | 17,70 | 17,70 | 16,70 | 16,70 | -4,57% | 1.250,00 |
| 15.01.2026 | 17,90 | 17,90 | 17,50 | 17,50 | -1,69% | 130,00 |
| 14.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | 1.750,00 |
| 13.01.2026 | 18,05 | 18,20 | 17,65 | 17,65 | -1,94% | - |
| 12.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | 13,00 |
| 09.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 57,00 |
| 08.01.2026 | 18,10 | 18,20 | 17,40 | 17,50 | -1,69% | 1.221,00 |
| 07.01.2026 | 18,10 | 18,10 | 17,80 | 17,80 | 0,28% | 353,00 |
| 06.01.2026 | 17,25 | 17,95 | 17,20 | 17,75 | 3,80% | - |
| 05.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 10,00 |
| 02.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 63,00 |
| 30.12.2025 | 17,30 | 17,30 | 17,00 | 17,30 | 1,47% | 67,00 |
| 29.12.2025 | 17,10 | 17,30 | 16,90 | 17,05 | -1,45% | - |
| 23.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | 113,00 |
| 22.12.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 0,00% | 40,00 |
| 19.12.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -2,31% | 160,00 |
| 18.12.2025 | 17,70 | 17,70 | 17,30 | 17,30 | -3,62% | 314,00 |
| 17.12.2025 | 17,75 | 18,15 | 17,65 | 17,95 | 2,28% | - |
| 16.12.2025 | 17,35 | 17,55 | 16,95 | 17,55 | 2,33% | - |
| 15.12.2025 | 17,60 | 18,00 | 16,75 | 17,15 | -4,19% | - |
| 12.12.2025 | 18,05 | 18,05 | 17,85 | 17,90 | 1,13% | - |
| 11.12.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 1,14% | 602,00 |
| 10.12.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -1,69% | 710,00 |
| 09.12.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 1,14% | 745,00 |
| 08.12.2025 | 18,20 | 18,20 | 17,60 | 17,60 | -3,83% | 3.583,00 |
| 05.12.2025 | 16,90 | 18,30 | 16,90 | 18,30 | 7,65% | 1.099,00 |
| 04.12.2025 | 17,10 | 17,20 | 17,00 | 17,00 | 2,72% | 3.209,00 |
| 03.12.2025 | 16,90 | 16,90 | 16,35 | 16,55 | -0,30% | - |
| 02.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | 90,00 |
| 01.12.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,17% | 110,00 |
| 28.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 60,00 |
| 27.11.2025 | 16,90 | 17,10 | 16,90 | 17,10 | -0,58% | 345,00 |
| 26.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | 100,00 |
| 25.11.2025 | 17,35 | 17,35 | 16,95 | 17,05 | 0,29% | - |
| 24.11.2025 | 17,55 | 17,60 | 16,75 | 17,00 | -2,30% | - |
| 21.11.2025 | 17,35 | 17,45 | 17,30 | 17,40 | -2,25% | - |
| 20.11.2025 | 17,55 | 17,85 | 17,40 | 17,80 | 2,59% | - |
| 19.11.2025 | 17,35 | 17,40 | 16,95 | 17,35 | 0,29% | - |
| 18.11.2025 | 17,00 | 17,30 | 17,00 | 17,30 | -1,14% | 150,00 |
| 17.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,89% | 200,00 |
| 14.11.2025 | 18,30 | 18,60 | 18,30 | 18,40 | -7,07% | 1.010,00 |
| 13.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 5,00 |
| 12.11.2025 | 19,40 | 19,70 | 19,40 | 19,70 | 1,29% | 18,00 |
| 11.11.2025 | 19,35 | 19,65 | 18,75 | 19,45 | 4,57% | - |
| 10.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | 1,00 |
| 07.11.2025 | 19,60 | 19,90 | 19,30 | 19,30 | -0,52% | 207,00 |
| 06.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | 2.110,00 |
| 05.11.2025 | 19,40 | 19,65 | 19,20 | 19,45 | 0,78% | - |
| 04.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | 5,00 |
| 03.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 4,71% | 10,00 |
| 31.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 180,00 |
| 30.10.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -2,56% | 1.249,00 |
| 29.10.2025 | 18,10 | 19,60 | 18,10 | 19,50 | 7,73% | 601,00 |
| 28.10.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 1,69% | 300,00 |
| 27.10.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | 470,00 |
| 24.10.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 1,96% | - |
| 23.10.2025 | 17,70 | 18,20 | 17,70 | 17,85 | 1,13% | - |
| 22.10.2025 | 17,70 | 17,75 | 17,45 | 17,65 | 0,28% | - |
| 21.10.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | 745,00 |
| 20.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 100,00 |
| 17.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | 707,00 |
| 16.10.2025 | 17,55 | 17,95 | 17,25 | 17,25 | -2,27% | - |
| 15.10.2025 | 17,45 | 17,95 | 17,45 | 17,65 | 2,62% | - |
| 14.10.2025 | 16,80 | 17,20 | 16,80 | 17,20 | -2,27% | 23,00 |
| 13.10.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 3,53% | 15,00 |
| 10.10.2025 | 18,00 | 18,10 | 17,00 | 17,00 | -5,56% | 856,00 |
| 09.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 60,00 |
| 08.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 248,00 |
| 07.10.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -3,21% | 172,00 |
| 06.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 100,00 |
| 03.10.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 1,08% | 100,00 |
| 02.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,90% | 6,00 |
| 01.10.2025 | 19,35 | 19,45 | 18,95 | 19,25 | 0,26% | - |
| 30.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | 200,00 |
| 29.09.2025 | 19,20 | 19,25 | 19,00 | 19,15 | -0,52% | - |
| 26.09.2025 | 19,30 | 19,35 | 19,25 | 19,25 | 1,05% | - |
| 25.09.2025 | 19,35 | 19,35 | 18,75 | 19,05 | 1,87% | - |
| 24.09.2025 | 18,90 | 18,90 | 18,70 | 18,70 | 1,08% | 220,00 |
| 23.09.2025 | 18,80 | 19,00 | 18,50 | 18,50 | -2,63% | 1.205,00 |