20,230$
0,90%
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 | 20,48 | 20,82 | 20,21 | 20,23 | 0,92% | 30.994,00 |
| 14.10.2025 | 19,55 | 20,32 | 19,50 | 20,05 | 2,01% | 669.925,00 |
| 13.10.2025 | 20,13 | 20,17 | 19,57 | 19,65 | -1,40% | 370.808,00 |
| 10.10.2025 | 20,80 | 20,84 | 19,75 | 19,93 | -3,77% | 517.474,00 |
| 09.10.2025 | 20,95 | 20,98 | 20,05 | 20,71 | -1,15% | 621.656,00 |
| 08.10.2025 | 20,81 | 21,23 | 20,81 | 20,95 | 0,48% | 336.419,00 |
| 07.10.2025 | 21,52 | 21,55 | 20,83 | 20,85 | -2,71% | 355.484,00 |
| 06.10.2025 | 22,01 | 22,07 | 21,37 | 21,43 | -0,79% | 344.634,00 |
| 03.10.2025 | 21,59 | 22,05 | 21,42 | 21,60 | 1,36% | 39.509,00 |
| 02.10.2025 | 22,20 | 22,57 | 21,30 | 21,31 | -3,92% | 441.983,00 |
| 01.10.2025 | 22,27 | 22,70 | 22,15 | 22,18 | -1,73% | 377.853,00 |
| 30.09.2025 | 22,34 | 22,76 | 22,27 | 22,57 | 0,76% | 648.729,00 |
| 29.09.2025 | 22,27 | 22,63 | 22,27 | 22,40 | 0,67% | 328.385,00 |
| 26.09.2025 | 22,49 | 22,49 | 22,15 | 22,25 | -1,16% | 288.842,00 |
| 25.09.2025 | 22,44 | 22,62 | 21,97 | 22,51 | 0,31% | 315.153,00 |
| 24.09.2025 | 22,27 | 22,56 | 21,85 | 22,44 | 1,95% | 1.168.143,00 |
| 23.09.2025 | 22,49 | 22,79 | 21,77 | 22,01 | -1,48% | 426.678,00 |
| 22.09.2025 | 22,39 | 22,64 | 22,16 | 22,34 | 1,92% | 440.125,00 |
| 19.09.2025 | 22,23 | 22,53 | 21,88 | 21,92 | -0,72% | 761.397,00 |
| 18.09.2025 | 22,52 | 22,64 | 21,75 | 22,08 | -1,54% | 885.445,00 |
| 17.09.2025 | 22,50 | 23,06 | 22,23 | 22,43 | -0,20% | 306.345,00 |
| 16.09.2025 | 22,00 | 22,55 | 21,80 | 22,47 | 2,79% | 271.742,00 |
| 15.09.2025 | 22,00 | 22,14 | 21,75 | 21,86 | -0,68% | 307.170,00 |
| 12.09.2025 | 22,06 | 22,06 | 21,54 | 22,01 | 0,50% | 346.668,00 |
| 11.09.2025 | 22,74 | 22,86 | 21,44 | 21,90 | -3,27% | 600.693,00 |
| 10.09.2025 | 23,74 | 23,80 | 22,56 | 22,64 | -2,12% | 397.551,00 |
| 09.09.2025 | 23,79 | 23,79 | 23,10 | 23,13 | -2,61% | 288.392,00 |
| 08.09.2025 | 23,61 | 23,76 | 23,22 | 23,75 | 1,80% | 247.267,00 |
| 05.09.2025 | 23,45 | 23,78 | 23,08 | 23,33 | -0,30% | 209.865,00 |
| 04.09.2025 | 23,13 | 23,51 | 22,83 | 23,40 | 0,91% | 340.025,00 |
| 03.09.2025 | 23,50 | 23,54 | 23,18 | 23,19 | -1,40% | 223.063,00 |
| 02.09.2025 | 24,49 | 24,60 | 23,47 | 23,52 | -5,28% | 262.041,00 |
| 29.08.2025 | 24,83 | 25,24 | 24,54 | 24,83 | 0,69% | 286.665,00 |
| 28.08.2025 | 24,77 | 24,84 | 24,37 | 24,66 | -0,44% | 253.572,00 |
| 27.08.2025 | 24,10 | 24,83 | 24,00 | 24,77 | 1,93% | 272.900,00 |
| 26.08.2025 | 23,87 | 24,76 | 23,82 | 24,30 | 2,06% | 294.790,00 |
| 25.08.2025 | 24,22 | 24,37 | 23,55 | 23,81 | -1,57% | 247.111,00 |
| 22.08.2025 | 23,97 | 24,57 | 23,57 | 24,19 | 1,17% | 238.114,00 |
| 21.08.2025 | 24,08 | 24,15 | 23,50 | 23,91 | -0,83% | 276.733,00 |
| 20.08.2025 | 23,42 | 24,16 | 23,17 | 24,11 | 3,17% | 416.590,00 |
| 19.08.2025 | 23,60 | 23,74 | 23,27 | 23,37 | -0,97% | 178.477,00 |
| 18.08.2025 | 23,75 | 23,93 | 23,51 | 23,60 | -0,63% | 213.636,00 |
| 15.08.2025 | 24,10 | 24,36 | 23,75 | 23,75 | -2,02% | 241.140,00 |
| 14.08.2025 | 23,56 | 24,61 | 23,30 | 24,24 | 1,59% | 593.801,00 |
| 13.08.2025 | 23,87 | 24,28 | 23,54 | 23,86 | 0,76% | 276.855,00 |
| 12.08.2025 | 23,57 | 23,85 | 23,15 | 23,68 | 1,59% | 356.821,00 |
| 11.08.2025 | 24,21 | 24,53 | 23,23 | 23,31 | -2,67% | 434.054,00 |
| 08.08.2025 | 23,45 | 24,31 | 22,88 | 23,95 | 1,70% | 522.642,00 |
| 07.08.2025 | 24,49 | 24,49 | 23,13 | 23,55 | -1,75% | 332.888,00 |
| 06.08.2025 | 23,60 | 24,30 | 23,46 | 23,97 | 1,31% | 404.825,00 |
| 05.08.2025 | 23,30 | 23,76 | 23,05 | 23,66 | 2,34% | 371.257,00 |
| 04.08.2025 | 23,55 | 24,09 | 23,08 | 23,12 | -1,62% | 425.586,00 |
| 01.08.2025 | 23,94 | 23,96 | 22,61 | 23,50 | -3,55% | 683.646,00 |
| 31.07.2025 | 23,47 | 24,95 | 23,06 | 24,37 | 6,07% | 1.302.130,00 |
| 30.07.2025 | 26,53 | 26,53 | 22,43 | 22,97 | 0,70% | 1.084.150,00 |
| 29.07.2025 | 22,83 | 23,26 | 22,65 | 22,81 | 1,02% | 1.128.133,00 |
| 28.07.2025 | 23,44 | 23,65 | 22,55 | 22,58 | -3,01% | 427.876,00 |
| 25.07.2025 | 23,09 | 23,36 | 22,99 | 23,28 | 0,39% | 269.256,00 |
| 24.07.2025 | 23,51 | 23,62 | 23,07 | 23,19 | -1,57% | 306.633,00 |
| 23.07.2025 | 23,47 | 23,71 | 23,12 | 23,56 | 1,51% | 349.168,00 |
| 22.07.2025 | 23,35 | 23,51 | 23,07 | 23,21 | -0,60% | 291.751,00 |
| 21.07.2025 | 23,23 | 23,57 | 23,17 | 23,35 | 1,35% | 327.515,00 |
| 18.07.2025 | 23,55 | 23,65 | 23,03 | 23,04 | -1,87% | 328.418,00 |
| 17.07.2025 | 23,50 | 23,80 | 23,46 | 23,48 | -0,09% | 419.558,00 |
| 16.07.2025 | 23,42 | 23,92 | 23,16 | 23,50 | 1,29% | 383.702,00 |
| 15.07.2025 | 23,75 | 23,96 | 23,11 | 23,20 | -2,15% | 255.143,00 |
| 14.07.2025 | 23,69 | 24,24 | 23,60 | 23,71 | -0,08% | 223.532,00 |
| 11.07.2025 | 24,14 | 24,40 | 23,69 | 23,73 | -2,18% | 419.574,00 |
| 10.07.2025 | 24,94 | 24,97 | 24,03 | 24,26 | -2,10% | 248.772,00 |
| 09.07.2025 | 24,71 | 25,07 | 24,42 | 24,78 | -0,04% | 239.100,00 |
| 08.07.2025 | 24,75 | 25,16 | 24,44 | 24,79 | -0,20% | 470.294,00 |
| 07.07.2025 | 24,92 | 25,36 | 24,50 | 24,84 | -0,32% | 388.052,00 |
| 03.07.2025 | 25,11 | 25,37 | 24,62 | 24,92 | 1,84% | 481.576,00 |
| 02.07.2025 | 24,50 | 24,93 | 24,30 | 24,47 | 0,82% | 231.130,00 |
| 01.07.2025 | 23,70 | 24,46 | 23,70 | 24,27 | 1,21% | 389.788,00 |
| 30.06.2025 | 23,95 | 24,33 | 23,90 | 23,98 | 0,63% | 260.698,00 |
| 27.06.2025 | 23,95 | 24,12 | 23,67 | 23,83 | 0,08% | 322.035,00 |
| 26.06.2025 | 24,15 | 24,25 | 23,64 | 23,81 | -0,71% | 285.416,00 |
| 25.06.2025 | 24,80 | 24,81 | 23,89 | 23,98 | -2,28% | 204.520,00 |
| 24.06.2025 | 23,99 | 24,82 | 23,85 | 24,54 | 3,63% | 234.694,00 |
| 23.06.2025 | 23,69 | 23,78 | 23,24 | 23,68 | 0,30% | 304.756,00 |
| 20.06.2025 | 24,09 | 24,43 | 23,38 | 23,61 | -1,25% | 692.516,00 |
| 18.06.2025 | 23,71 | 24,44 | 23,39 | 23,91 | 1,83% | 414.274,00 |
| 17.06.2025 | 23,71 | 23,92 | 23,40 | 23,48 | -1,80% | 267.802,00 |
| 16.06.2025 | 24,45 | 24,94 | 23,85 | 23,91 | -0,99% | 294.168,00 |
| 13.06.2025 | 25,21 | 25,48 | 24,00 | 24,15 | -5,74% | 435.536,00 |
| 12.06.2025 | 26,34 | 26,42 | 25,50 | 25,62 | -2,73% | 411.826,00 |
| 11.06.2025 | 26,00 | 26,98 | 26,00 | 26,34 | 1,46% | 835.929,00 |
| 10.06.2025 | 26,00 | 26,24 | 25,63 | 25,96 | 0,70% | 438.710,00 |
| 09.06.2025 | 26,16 | 26,50 | 25,53 | 25,78 | -1,23% | 344.150,00 |
| 06.06.2025 | 26,50 | 26,58 | 25,95 | 26,10 | -0,68% | 427.851,00 |
| 05.06.2025 | 26,97 | 27,13 | 25,59 | 26,28 | -2,27% | 374.108,00 |
| 04.06.2025 | 26,56 | 27,32 | 26,12 | 26,89 | 2,79% | 711.994,00 |
| 03.06.2025 | 25,16 | 26,49 | 25,13 | 26,16 | 3,40% | 461.272,00 |
| 02.06.2025 | 25,70 | 26,29 | 25,10 | 25,30 | -0,63% | 481.036,00 |
| 30.05.2025 | 25,48 | 25,69 | 24,91 | 25,46 | -0,08% | 573.203,00 |
| 29.05.2025 | 25,54 | 25,74 | 25,31 | 25,48 | -0,16% | 697.168,00 |
| 28.05.2025 | 25,45 | 26,04 | 25,17 | 25,52 | -0,16% | 1.114.347,00 |
| 27.05.2025 | 27,49 | 27,49 | 25,51 | 25,56 | -2,78% | 691.884,00 |
| 23.05.2025 | 25,74 | 26,37 | 25,50 | 26,29 | -0,76% | 624.516,00 |