17,350€
-1,98%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |