17,350€
0,87%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,45 | 17,85 | 17,45 | 17,85 | 3,78% | - |
| 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 |
| 22.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 345,00 |
| 19.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 74,00 |
| 18.09.2025 | 19,30 | 19,30 | 18,90 | 18,90 | -0,53% | 345,00 |
| 17.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 105,00 |
| 16.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 80,00 |
| 15.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 54,00 |
| 12.09.2025 | 18,70 | 18,70 | 18,60 | 18,60 | 0,00% | 253,00 |
| 11.09.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -7,92% | 286,00 |
| 10.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 600,00 |
| 09.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 30,00 |
| 08.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 33,00 |
| 05.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 20,00 |
| 04.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 200,00 |
| 03.09.2025 | 20,45 | 20,55 | 20,00 | 20,00 | -1,96% | - |
| 02.09.2025 | 21,40 | 21,40 | 20,40 | 20,40 | -5,12% | 178,00 |
| 01.09.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,94% | - |
| 29.08.2025 | 21,30 | 21,70 | 21,10 | 21,30 | 0,47% | - |
| 28.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 715,00 |
| 27.08.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 2,40% | - |
| 26.08.2025 | 21,00 | 21,20 | 20,80 | 20,80 | 1,96% | 374,00 |
| 25.08.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,45% | 213,00 |
| 22.08.2025 | 20,80 | 21,00 | 20,50 | 20,70 | -0,48% | - |
| 21.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 29,00 |
| 20.08.2025 | 20,25 | 20,35 | 20,00 | 20,20 | 0,00% | - |
| 19.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 250,00 |
| 18.08.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 114,00 |
| 15.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 71,00 |
| 14.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 50,00 |
| 13.08.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | 1.331,00 |
| 12.08.2025 | 20,20 | 20,40 | 20,00 | 20,40 | 0,99% | 213,00 |
| 11.08.2025 | 20,80 | 21,00 | 20,20 | 20,20 | -0,98% | 1.716,00 |
| 08.08.2025 | 19,80 | 20,80 | 19,80 | 20,40 | -1,92% | 1.405,00 |
| 07.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 703,00 |
| 06.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 23,00 |
| 05.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 250,00 |
| 04.08.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 1,24% | 360,00 |
| 01.08.2025 | 21,50 | 21,50 | 19,60 | 20,15 | -6,71% | - |
| 31.07.2025 | 20,40 | 21,80 | 20,40 | 21,60 | 5,88% | 820,00 |
| 30.07.2025 | 19,60 | 23,40 | 19,40 | 20,40 | 2,00% | 2.186,00 |
| 29.07.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 0,00% | 300,00 |
| 28.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 1,78% | 723,00 |
| 25.07.2025 | 19,95 | 19,95 | 19,65 | 19,65 | -0,51% | - |
| 24.07.2025 | 20,25 | 20,35 | 19,65 | 19,75 | -1,25% | - |
| 23.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 35,00 |
| 22.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 2,00 |
| 21.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | 50,00 |
| 18.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 40,00 |
| 17.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 420,00 |
| 16.07.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 690,00 |
| 15.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 80,00 |
| 14.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 355,00 |
| 11.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 175,00 |
| 10.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 480,00 |
| 09.07.2025 | 21,40 | 21,50 | 20,90 | 21,00 | 0,00% | - |
| 08.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 501,00 |
| 07.07.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,41% | 253,00 |
| 04.07.2025 | 21,30 | 21,30 | 21,20 | 21,30 | 1,43% | - |
| 03.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 150,00 |
| 02.07.2025 | 20,90 | 21,10 | 20,80 | 21,10 | 2,93% | - |
| 01.07.2025 | 20,55 | 20,60 | 20,15 | 20,50 | -0,49% | - |
| 30.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 586,00 |
| 27.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 50,00 |
| 26.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 25.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 50,00 |
| 24.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 97,00 |
| 23.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 15,00 |
| 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% | - |