16,500€
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 12,00 |
| 16.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 2,17% | 43,00 |
| 15.04.2026 | 15,70 | 16,20 | 15,70 | 16,15 | 2,54% | - |
| 14.04.2026 | 15,60 | 16,05 | 15,60 | 15,75 | 5,00% | - |
| 13.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 54,00 |
| 10.04.2026 | 15,50 | 15,60 | 15,00 | 15,00 | -0,33% | - |
| 09.04.2026 | 15,85 | 16,05 | 14,95 | 15,05 | -6,81% | - |
| 08.04.2026 | 16,30 | 16,40 | 16,00 | 16,15 | 1,25% | - |
| 07.04.2026 | 16,20 | 16,30 | 15,85 | 15,95 | 0,00% | - |
| 02.04.2026 | 15,70 | 16,25 | 15,65 | 15,95 | 0,31% | - |
| 01.04.2026 | 15,60 | 15,95 | 15,45 | 15,90 | 4,26% | - |
| 31.03.2026 | 15,30 | 15,40 | 14,95 | 15,25 | -1,93% | - |
| 30.03.2026 | 15,00 | 15,65 | 14,65 | 15,55 | 2,30% | - |
| 27.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 300,00 |
| 26.03.2026 | 15,10 | 15,10 | 14,90 | 14,90 | -2,30% | 1.201,00 |
| 25.03.2026 | 15,25 | 15,55 | 14,95 | 15,25 | 0,33% | - |
| 24.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 65,00 |
| 23.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,67% | 130,00 |
| 20.03.2026 | 15,05 | 15,05 | 14,90 | 14,95 | -3,55% | - |
| 19.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 466,00 |
| 18.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 80,00 |
| 17.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 39,00 |
| 16.03.2026 | 15,50 | 15,70 | 15,50 | 15,70 | -0,32% | 131,00 |
| 13.03.2026 | 15,55 | 16,00 | 15,45 | 15,75 | 0,00% | - |
| 12.03.2026 | 15,95 | 16,25 | 15,70 | 15,75 | -2,48% | - |
| 11.03.2026 | 16,15 | 16,45 | 15,95 | 16,15 | 0,31% | - |
| 10.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | 500,00 |
| 09.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 3,00 |
| 06.03.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -2,37% | 2.571,00 |
| 05.03.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 2,11% | 527,00 |
| 04.03.2026 | 16,15 | 16,55 | 16,15 | 16,55 | 1,22% | - |
| 03.03.2026 | 15,50 | 16,35 | 15,35 | 16,35 | 10,47% | - |
| 02.03.2026 | 15,30 | 15,30 | 14,80 | 14,80 | -1,33% | 705,00 |
| 27.02.2026 | 15,20 | 15,40 | 14,80 | 15,00 | -1,64% | - |
| 26.02.2026 | 15,10 | 15,55 | 14,85 | 15,25 | 2,01% | - |
| 25.02.2026 | 14,90 | 15,05 | 14,75 | 14,95 | 6,03% | - |
| 24.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 177,00 |
| 23.02.2026 | 14,75 | 14,90 | 14,05 | 14,05 | -6,33% | - |
| 20.02.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,33% | 57,00 |
| 19.02.2026 | 14,90 | 15,05 | 14,75 | 14,95 | 1,70% | - |
| 18.02.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 7,30% | 1.371,00 |
| 17.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -9,27% | 5.180,00 |
| 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% | - |