1,572€
-4,50%
Echtzeit-Aktienkurs Cardlytics Inc.
Bid:
Ask:
Aktienkurse zur Cardlytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,41% | 700,00 |
| 27.05.2025 | 1,64 | 1,68 | 1,58 | 1,65 | 2,69% | - |
| 26.05.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -1,74% | 60,00 |
| 23.05.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -0,40% | 1.100,00 |
| 22.05.2025 | 1,65 | 1,65 | 1,59 | 1,65 | -2,89% | 6,00 |
| 21.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,56% | 15,00 |
| 20.05.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -5,28% | 35.739,00 |
| 19.05.2025 | 1,81 | 1,82 | 1,73 | 1,80 | -0,61% | - |
| 16.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 5,88% | 1,00 |
| 15.05.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -8,61% | 203,00 |
| 14.05.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -6,15% | 3,00 |
| 13.05.2025 | 1,98 | 1,99 | 1,91 | 1,99 | 11,97% | 33,00 |
| 12.05.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -1,11% | 24,00 |
| 09.05.2025 | 1,78 | 1,80 | 1,72 | 1,80 | -2,83% | 206,00 |
| 08.05.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -4,98% | 2,00 |
| 07.05.2025 | 1,94 | 1,95 | 1,86 | 1,95 | 2,23% | 3.005,00 |
| 06.05.2025 | 1,91 | 1,91 | 1,85 | 1,91 | 16,49% | 63,00 |
| 05.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,24% | 1.000,00 |
| 02.05.2025 | 1,35 | 1,62 | 1,30 | 1,62 | 33,31% | 5.112,00 |
| 30.04.2025 | 1,26 | 1,26 | 1,14 | 1,21 | -5,23% | - |
| 29.04.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -2,25% | 1.730,00 |
| 28.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -9,50% | 3.000,00 |
| 25.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,59% | 500,00 |
| 24.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,59% | 2,00 |
| 23.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 12,40% | 1.440,00 |
| 22.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,13% | 440,00 |
| 17.04.2025 | 1,33 | 1,36 | 1,29 | 1,29 | -2,59% | - |
| 16.04.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -0,56% | 4,00 |
| 15.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | 1.510,00 |
| 14.04.2025 | 1,30 | 1,34 | 1,27 | 1,27 | -1,01% | 17,00 |
| 11.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,83% | 2.010,00 |
| 10.04.2025 | 1,31 | 1,31 | 1,26 | 1,26 | 10,14% | 383,00 |
| 09.04.2025 | 1,09 | 1,20 | 1,09 | 1,14 | -2,31% | - |
| 08.04.2025 | 1,36 | 1,39 | 1,17 | 1,17 | -12,90% | 3.150,00 |
| 07.04.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 3,58% | 426,00 |
| 04.04.2025 | 1,41 | 1,41 | 1,30 | 1,30 | -16,10% | 2.872,00 |
| 03.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -12,72% | 2.000,00 |
| 02.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,63% | 80,00 |
| 01.04.2025 | 1,71 | 1,71 | 1,68 | 1,68 | 0,99% | 101,00 |
| 31.03.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -5,27% | 187,00 |
| 28.03.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -8,31% | 16,00 |
| 27.03.2025 | 1,84 | 1,91 | 1,84 | 1,91 | -1,39% | 1.304,00 |
| 26.03.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -7,75% | 1.225,00 |
| 25.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -8,64% | 1.000,00 |
| 24.03.2025 | 2,33 | 2,39 | 2,29 | 2,30 | -1,41% | - |
| 21.03.2025 | 2,29 | 2,34 | 2,29 | 2,34 | 7,16% | 1.107,00 |
| 20.03.2025 | 2,15 | 2,18 | 2,13 | 2,18 | 2,54% | 221,00 |
| 19.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,66% | 1.100,00 |
| 18.03.2025 | 2,04 | 2,11 | 2,04 | 2,11 | -2,99% | 4,00 |
| 17.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,73% | 1,00 |
| 14.03.2025 | 1,95 | 2,28 | 1,89 | 2,28 | 14,63% | 855,00 |
| 13.03.2025 | 2,22 | 2,22 | 1,87 | 1,99 | 5,03% | 558,00 |
| 12.03.2025 | 1,89 | 1,90 | 1,81 | 1,90 | 1,66% | 7,00 |
| 11.03.2025 | 1,69 | 1,87 | 1,65 | 1,87 | 9,76% | 599,00 |
| 10.03.2025 | 1,90 | 1,90 | 1,70 | 1,70 | -11,37% | 12.290,00 |
| 07.03.2025 | 2,11 | 2,11 | 1,92 | 1,92 | -11,29% | 2.012,00 |
| 06.03.2025 | 2,20 | 2,26 | 2,16 | 2,16 | -3,57% | 1.025,00 |
| 05.03.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -6,00% | 1.600,00 |
| 04.03.2025 | 2,38 | 2,39 | 2,17 | 2,39 | 2,27% | 4.338,00 |
| 03.03.2025 | 2,48 | 2,48 | 2,33 | 2,33 | -2,02% | 2.149,00 |
| 28.02.2025 | 2,45 | 2,45 | 2,38 | 2,38 | -4,23% | 478,00 |
| 27.02.2025 | 2,61 | 2,61 | 2,42 | 2,49 | -4,13% | 1.439,00 |
| 26.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,77% | 50,00 |
| 25.02.2025 | 2,66 | 2,68 | 2,50 | 2,55 | -3,45% | - |
| 24.02.2025 | 2,62 | 2,72 | 2,60 | 2,64 | -3,23% | 3.812,00 |
| 21.02.2025 | 2,78 | 2,93 | 2,73 | 2,73 | -10,15% | 15.208,00 |
| 20.02.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -4,44% | 1.149,00 |
| 19.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -4,48% | 121,00 |
| 18.02.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,38% | 46,00 |
| 17.02.2025 | 3,40 | 3,41 | 3,40 | 3,41 | 0,83% | - |
| 14.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,11% | 500,00 |
| 13.02.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 3,79% | 25,00 |
| 12.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,89% | 1.502,00 |