1,818€
1,98%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,83 | 1,86 | 1,74 | 1,79 | 0,62% | - |
| 14.10.2025 | 1,70 | 1,81 | 1,70 | 1,78 | 10,20% | 2.072,00 |
| 13.10.2025 | 1,65 | 1,78 | 1,62 | 1,62 | -4,23% | 28,00 |
| 10.10.2025 | 1,89 | 1,89 | 1,67 | 1,69 | -9,19% | 2.873,00 |
| 09.10.2025 | 2,02 | 2,02 | 1,86 | 1,86 | -5,15% | 609,00 |
| 08.10.2025 | 2,04 | 2,04 | 1,92 | 1,96 | -0,53% | 12.237,00 |
| 07.10.2025 | 2,25 | 2,25 | 1,97 | 1,97 | -9,98% | 4.694,00 |
| 06.10.2025 | 2,02 | 2,19 | 1,97 | 2,19 | 0,00% | 8.541,00 |
| 03.10.2025 | 2,07 | 2,20 | 1,99 | 2,19 | 9,39% | 10.669,00 |
| 02.10.2025 | 2,00 | 2,00 | 1,91 | 2,00 | -2,77% | 1.509,00 |
| 01.10.2025 | 2,00 | 2,06 | 2,00 | 2,06 | -3,20% | 4.761,00 |
| 30.09.2025 | 2,21 | 2,21 | 2,10 | 2,13 | -2,88% | 660,00 |
| 29.09.2025 | 2,44 | 2,50 | 2,13 | 2,19 | -14,08% | 7.567,00 |
| 26.09.2025 | 2,18 | 2,55 | 2,10 | 2,55 | 26,19% | 25.019,00 |
| 25.09.2025 | 2,28 | 2,31 | 2,02 | 2,02 | -6,48% | 8.946,00 |
| 24.09.2025 | 1,80 | 2,40 | 1,74 | 2,16 | 11,92% | 32.744,00 |
| 23.09.2025 | 1,79 | 2,08 | 1,79 | 1,93 | 9,04% | 11.631,00 |
| 22.09.2025 | 2,23 | 2,25 | 1,77 | 1,77 | -14,94% | 9.451,00 |
| 19.09.2025 | 2,52 | 2,99 | 2,05 | 2,08 | -15,61% | 52.527,00 |
| 18.09.2025 | 1,24 | 2,63 | 1,20 | 2,47 | 87,74% | 164.491,00 |
| 17.09.2025 | 1,31 | 1,31 | 1,27 | 1,31 | 1,74% | 1.127,00 |
| 16.09.2025 | 1,10 | 1,30 | 1,06 | 1,29 | 15,27% | 6.364,00 |
| 15.09.2025 | 0,88 | 1,14 | 0,88 | 1,12 | 21,74% | 32.470,00 |
| 12.09.2025 | 0,96 | 1,00 | 0,92 | 0,92 | 0,52% | 32.417,00 |
| 11.09.2025 | 0,95 | 0,95 | 0,92 | 0,92 | 10,93% | 2.301,00 |
| 10.09.2025 | 0,83 | 0,83 | 0,83 | 0,83 | -1,83% | 124,00 |
| 09.09.2025 | 0,79 | 0,84 | 0,79 | 0,84 | 11,55% | 415,00 |
| 08.09.2025 | 0,81 | 0,81 | 0,75 | 0,75 | -1,26% | 361,00 |
| 05.09.2025 | 0,80 | 0,80 | 0,76 | 0,76 | -5,15% | 15,00 |
| 04.09.2025 | 0,78 | 0,80 | 0,75 | 0,80 | 3,87% | 5.378,00 |
| 03.09.2025 | 0,87 | 0,87 | 0,75 | 0,77 | -12,75% | 3.235,00 |
| 02.09.2025 | 0,88 | 0,91 | 0,88 | 0,89 | 0,09% | 3.328,00 |
| 01.09.2025 | 0,88 | 0,89 | 0,85 | 0,89 | 0,20% | 2.633,00 |
| 29.08.2025 | 0,91 | 0,94 | 0,89 | 0,89 | -2,06% | 3.050,00 |
| 28.08.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -4,23% | 43,00 |
| 27.08.2025 | 0,89 | 0,96 | 0,89 | 0,94 | 3,70% | - |
| 26.08.2025 | 0,92 | 0,92 | 0,91 | 0,91 | -3,44% | 1.822,00 |
| 25.08.2025 | 0,93 | 0,99 | 0,93 | 0,94 | -1,03% | 16.264,00 |
| 22.08.2025 | 0,89 | 0,95 | 0,86 | 0,95 | 10,70% | 5.965,00 |
| 21.08.2025 | 0,92 | 0,92 | 0,86 | 0,86 | -2,29% | 3.700,00 |
| 20.08.2025 | 0,92 | 0,92 | 0,88 | 0,88 | -7,35% | 1.422,00 |
| 19.08.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -4,04% | 4.088,00 |
| 18.08.2025 | 1,05 | 1,05 | 0,97 | 0,99 | -9,42% | 4.823,00 |
| 15.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,60% | 200,00 |
| 14.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,03% | 250,00 |
| 13.08.2025 | 1,13 | 1,15 | 1,00 | 1,07 | 8,42% | 9.939,00 |
| 12.08.2025 | 0,93 | 0,98 | 0,93 | 0,98 | 3,19% | 1.219,00 |
| 11.08.2025 | 1,02 | 1,02 | 0,95 | 0,95 | -8,38% | 6.345,00 |
| 08.08.2025 | 1,14 | 1,16 | 1,04 | 1,04 | -8,37% | 16.401,00 |
| 07.08.2025 | 1,27 | 1,27 | 1,07 | 1,14 | -29,70% | 30.542,00 |
| 06.08.2025 | 1,57 | 1,67 | 1,57 | 1,61 | -6,30% | 3.832,00 |
| 05.08.2025 | 1,73 | 1,73 | 1,66 | 1,72 | 4,20% | 53,00 |
| 04.08.2025 | 1,66 | 1,80 | 1,65 | 1,65 | 3,34% | 143,00 |
| 01.08.2025 | 1,74 | 1,74 | 1,60 | 1,60 | -10,51% | 261,00 |
| 31.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | 27,00 |
| 30.07.2025 | 1,90 | 1,91 | 1,84 | 1,84 | 0,00% | 3.534,00 |
| 29.07.2025 | 1,84 | 1,89 | 1,83 | 1,84 | -9,99% | 1.406,00 |
| 28.07.2025 | 2,25 | 2,25 | 2,04 | 2,04 | -2,30% | 388,00 |
| 25.07.2025 | 2,35 | 2,35 | 2,09 | 2,09 | -11,10% | 407,00 |
| 24.07.2025 | 2,58 | 2,58 | 2,35 | 2,35 | -10,27% | 1.131,00 |
| 23.07.2025 | 2,75 | 2,88 | 2,61 | 2,62 | 10,22% | 2.096,00 |
| 22.07.2025 | 1,77 | 2,55 | 1,77 | 2,38 | 48,70% | 21.593,00 |
| 21.07.2025 | 1,47 | 1,63 | 1,47 | 1,60 | 8,74% | 3.129,00 |
| 18.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,80% | 1.175,00 |
| 17.07.2025 | 1,56 | 1,56 | 1,44 | 1,44 | -5,16% | 1.222,00 |
| 16.07.2025 | 1,47 | 1,56 | 1,46 | 1,52 | 0,46% | - |
| 15.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,85% | 11,00 |
| 14.07.2025 | 1,54 | 1,55 | 1,51 | 1,53 | 2,45% | 575,00 |
| 11.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,80% | 1,00 |
| 10.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,47% | 90,00 |
| 09.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,09% | 500,00 |
| 08.07.2025 | 1,55 | 1,71 | 1,54 | 1,60 | 3,11% | - |
| 07.07.2025 | 1,61 | 1,62 | 1,55 | 1,55 | -1,64% | 1.630,00 |
| 04.07.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -3,03% | - |
| 03.07.2025 | 1,50 | 1,66 | 1,50 | 1,62 | 16,26% | 3.236,00 |
| 02.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,07% | 35,00 |
| 01.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 7,18% | 3,00 |
| 30.06.2025 | 1,39 | 1,39 | 1,34 | 1,37 | -11,48% | 2.954,00 |
| 27.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 7,64% | 1.002,00 |
| 26.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 6,79% | 5.321,00 |
| 25.06.2025 | 1,41 | 1,43 | 1,34 | 1,35 | -7,00% | - |
| 24.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,83% | 690,00 |
| 23.06.2025 | 1,51 | 1,54 | 1,48 | 1,54 | 0,53% | - |
| 20.06.2025 | 1,55 | 1,62 | 1,52 | 1,53 | -0,88% | - |
| 19.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -8,02% | - |
| 18.06.2025 | 1,67 | 1,72 | 1,67 | 1,68 | 3,74% | 315,00 |
| 17.06.2025 | 1,56 | 1,62 | 1,56 | 1,62 | -9,02% | 18,00 |
| 16.06.2025 | 1,33 | 1,78 | 1,33 | 1,78 | 35,36% | 11.464,00 |
| 13.06.2025 | 1,37 | 1,37 | 1,32 | 1,32 | -9,65% | 714,00 |
| 12.06.2025 | 1,48 | 1,48 | 1,44 | 1,46 | -5,84% | - |
| 11.06.2025 | 1,56 | 1,62 | 1,53 | 1,55 | -0,92% | - |
| 10.06.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -1,95% | 10.494,00 |
| 09.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,45% | 7,00 |
| 06.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,72% | 2.614,00 |
| 05.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,63% | 30,00 |
| 04.06.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -2,10% | 1.004,00 |
| 03.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,70% | 2.340,00 |
| 02.06.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -5,55% | - |
| 30.05.2025 | 1,64 | 1,65 | 1,59 | 1,63 | -0,95% | - |
| 29.05.2025 | 1,70 | 1,71 | 1,63 | 1,65 | -0,62% | - |