20,800€
-0,95%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 20,70 | 20,90 | 20,70 | 20,80 | -0,95% | - |
| 20.06.2025 | 21,00 | 21,10 | 20,70 | 21,00 | 2,94% | - |
| 19.06.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -0,97% | 61,00 |
| 18.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 6,00 |
| 17.06.2025 | 20,80 | 20,90 | 20,40 | 20,50 | -1,44% | - |
| 16.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | 305,00 |
| 13.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 46,00 |
| 12.06.2025 | 23,10 | 23,10 | 22,00 | 22,10 | -3,91% | - |
| 11.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 221,00 |
| 10.06.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | 11,00 |
| 09.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 3,00 |
| 06.06.2025 | 23,30 | 23,50 | 22,90 | 22,90 | -3,78% | - |
| 05.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 2,00 |
| 04.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | 6,00 |
| 03.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 9,00 |
| 02.06.2025 | 22,50 | 23,10 | 22,10 | 22,10 | -1,78% | - |
| 30.05.2025 | 22,60 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 29.05.2025 | 23,10 | 23,10 | 22,30 | 22,50 | 0,45% | - |
| 28.05.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | 309,00 |
| 27.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 44,00 |
| 26.05.2025 | 23,50 | 23,70 | 23,50 | 23,60 | 3,06% | - |
| 23.05.2025 | 23,70 | 23,70 | 22,50 | 22,90 | -1,29% | - |
| 22.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | 30,00 |
| 21.05.2025 | 24,30 | 24,40 | 23,90 | 23,90 | -2,05% | - |
| 20.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 300,00 |
| 19.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 100,00 |
| 16.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 40,00 |
| 15.05.2025 | 26,60 | 26,80 | 25,70 | 25,70 | -2,65% | - |
| 14.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | 3,00 |
| 13.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,62% | 300,00 |
| 12.05.2025 | 26,30 | 27,20 | 26,30 | 26,70 | 5,95% | - |
| 09.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 200,00 |
| 08.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 1,00 |
| 07.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 3,00 |
| 06.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | 200,00 |
| 05.05.2025 | 26,00 | 26,50 | 23,50 | 24,50 | -7,89% | - |
| 02.05.2025 | 29,60 | 29,60 | 25,00 | 26,60 | -10,74% | 620,00 |
| 30.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 50,00 |
| 29.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 155,00 |
| 28.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 23,00 |
| 25.04.2025 | 30,30 | 30,30 | 29,60 | 30,10 | 1,35% | - |
| 24.04.2025 | 29,30 | 29,70 | 28,90 | 29,70 | 3,13% | - |
| 23.04.2025 | 28,60 | 29,70 | 28,50 | 28,80 | 8,27% | - |
| 22.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | 415,00 |
| 17.04.2025 | 26,20 | 26,50 | 25,20 | 26,30 | 3,54% | - |
| 16.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 20,00 |
| 15.04.2025 | 25,00 | 25,80 | 24,80 | 25,10 | 2,87% | - |
| 14.04.2025 | 25,60 | 25,60 | 24,40 | 24,40 | -3,17% | 21,00 |
| 11.04.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -3,08% | 9,00 |
| 10.04.2025 | 28,00 | 28,00 | 26,00 | 26,00 | 3,17% | 77,00 |
| 09.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -6,32% | 192,00 |
| 08.04.2025 | 27,40 | 28,10 | 26,90 | 26,90 | 3,46% | - |
| 07.04.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -5,80% | 20,00 |
| 04.04.2025 | 29,40 | 29,40 | 27,60 | 27,60 | -7,69% | 240,00 |
| 03.04.2025 | 31,60 | 31,80 | 29,50 | 29,90 | -9,12% | - |
| 02.04.2025 | 33,30 | 33,30 | 32,10 | 32,90 | 0,61% | - |
| 01.04.2025 | 33,10 | 33,20 | 32,20 | 32,70 | 0,00% | - |
| 31.03.2025 | 32,30 | 32,70 | 31,60 | 32,70 | 3,15% | - |
| 28.03.2025 | 34,20 | 34,40 | 31,70 | 31,70 | -7,04% | - |
| 27.03.2025 | 34,80 | 34,80 | 34,00 | 34,10 | -1,73% | - |
| 26.03.2025 | 35,20 | 35,60 | 34,40 | 34,70 | 0,29% | - |
| 25.03.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,29% | 115,00 |
| 24.03.2025 | 34,80 | 35,00 | 33,90 | 34,50 | 0,00% | - |
| 21.03.2025 | 34,00 | 34,50 | 33,20 | 34,50 | 3,60% | - |
| 20.03.2025 | 32,60 | 33,60 | 32,20 | 33,30 | 2,15% | - |
| 19.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,19% | 167,00 |
| 18.03.2025 | 32,70 | 32,80 | 31,50 | 31,90 | -1,85% | - |
| 17.03.2025 | 33,50 | 33,80 | 32,50 | 32,50 | -2,99% | - |
| 14.03.2025 | 32,70 | 33,60 | 32,50 | 33,50 | 4,69% | - |
| 13.03.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -1,54% | 70,00 |
| 12.03.2025 | 32,50 | 32,90 | 31,70 | 32,50 | 1,88% | - |
| 11.03.2025 | 32,80 | 32,90 | 31,90 | 31,90 | -1,54% | - |
| 10.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -7,95% | 24,00 |
| 07.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,40% | 2,00 |
| 06.03.2025 | 35,80 | 35,80 | 35,10 | 35,70 | 2,59% | - |
| 05.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | 7,00 |
| 04.03.2025 | 35,80 | 35,80 | 35,20 | 35,20 | -4,86% | 170,00 |
| 03.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,27% | 45,00 |
| 28.02.2025 | 37,20 | 37,30 | 36,50 | 37,10 | -1,07% | - |
| 27.02.2025 | 37,90 | 38,10 | 36,60 | 37,50 | -0,79% | - |
| 26.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | 1,00 |
| 25.02.2025 | 39,10 | 39,10 | 37,80 | 38,10 | -1,80% | - |
| 24.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | 130,00 |
| 21.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -5,44% | 233,00 |
| 20.02.2025 | 43,00 | 43,00 | 41,70 | 42,30 | -3,42% | - |
| 19.02.2025 | 43,00 | 43,80 | 41,50 | 43,80 | 4,29% | - |
| 18.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 100,00 |
| 17.02.2025 | 42,10 | 42,20 | 42,10 | 42,20 | 1,20% | - |
| 14.02.2025 | 42,50 | 43,30 | 41,70 | 41,70 | -0,48% | - |
| 13.02.2025 | 42,70 | 42,80 | 41,50 | 41,90 | -0,71% | - |
| 12.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 113,00 |
| 11.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | 129,00 |
| 10.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 55,00 |
| 07.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | 30,00 |
| 06.02.2025 | 43,80 | 44,60 | 43,80 | 44,40 | 0,45% | 722,00 |
| 05.02.2025 | 37,40 | 44,20 | 37,40 | 44,20 | 20,44% | 361,00 |
| 04.02.2025 | 36,90 | 37,40 | 36,10 | 36,70 | 0,00% | - |
| 03.02.2025 | 37,50 | 37,50 | 35,90 | 36,70 | 0,00% | - |
| 31.01.2025 | 36,90 | 37,60 | 36,70 | 36,70 | 0,00% | - |
| 30.01.2025 | 37,20 | 37,50 | 36,50 | 36,70 | -1,87% | - |