18,940$
0,32%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 18,69 | 18,97 | 18,32 | 18,94 | 0,32% | 28.725,00 |
| 09.03.2026 | 19,32 | 19,42 | 18,68 | 18,88 | -4,36% | 3,00 |
| 06.03.2026 | 19,03 | 19,79 | 18,60 | 19,74 | 2,23% | 3,00 |
| 05.03.2026 | 19,22 | 19,86 | 19,14 | 19,31 | 1,10% | 341.340,00 |
| 04.03.2026 | 18,85 | 19,43 | 18,85 | 19,10 | 1,33% | 2.878.680,00 |
| 03.03.2026 | 17,88 | 19,22 | 17,80 | 18,85 | 3,12% | 351.555,00 |
| 02.03.2026 | 17,87 | 18,73 | 17,36 | 18,28 | 2,29% | 641.472,00 |
| 27.02.2026 | 17,84 | 18,32 | 17,39 | 17,87 | -0,67% | 283.647,00 |
| 26.02.2026 | 17,66 | 18,31 | 17,46 | 17,99 | 1,07% | 382.439,00 |
| 25.02.2026 | 17,72 | 17,85 | 17,40 | 17,80 | 1,60% | 181.349,00 |
| 24.02.2026 | 16,58 | 17,59 | 16,25 | 17,52 | 5,23% | 425.374,00 |
| 23.02.2026 | 17,48 | 17,48 | 16,52 | 16,65 | -4,97% | 354.435,00 |
| 20.02.2026 | 17,37 | 17,78 | 17,25 | 17,52 | -0,06% | 215.948,00 |
| 19.02.2026 | 17,46 | 17,72 | 17,30 | 17,53 | 0,00% | 290.950,00 |
| 18.02.2026 | 17,20 | 17,57 | 16,81 | 17,53 | 2,82% | 329.537,00 |
| 17.02.2026 | 17,62 | 17,62 | 16,15 | 17,05 | -4,27% | 684.361,00 |
| 13.02.2026 | 18,36 | 18,63 | 17,57 | 17,81 | -2,20% | 559.083,00 |
| 12.02.2026 | 18,06 | 19,31 | 17,82 | 18,21 | -1,62% | 901.526,00 |
| 11.02.2026 | 17,80 | 19,11 | 16,55 | 18,51 | -5,03% | 2.097.191,00 |
| 10.02.2026 | 18,92 | 19,71 | 18,60 | 19,49 | 2,90% | 372.040,00 |
| 09.02.2026 | 19,19 | 19,39 | 18,79 | 18,94 | -1,30% | 424.680,00 |
| 06.02.2026 | 18,95 | 19,70 | 18,92 | 19,19 | 1,59% | 403.074,00 |
| 05.02.2026 | 18,52 | 19,30 | 18,52 | 18,89 | 2,00% | 676.536,00 |
| 04.02.2026 | 18,23 | 18,99 | 17,91 | 18,52 | 1,59% | 592.480,00 |
| 03.02.2026 | 19,01 | 19,05 | 17,83 | 18,23 | -4,10% | 623.749,00 |
| 02.02.2026 | 19,15 | 19,52 | 18,93 | 19,01 | -0,83% | 184.225,00 |
| 30.01.2026 | 19,60 | 19,67 | 19,05 | 19,17 | -2,99% | 257.022,00 |
| 29.01.2026 | 19,76 | 19,92 | 19,57 | 19,76 | 0,25% | 426.103,00 |
| 28.01.2026 | 19,95 | 20,30 | 19,59 | 19,71 | -1,89% | 334.680,00 |
| 27.01.2026 | 20,69 | 20,86 | 19,55 | 20,09 | -2,90% | 410.801,00 |
| 26.01.2026 | 20,21 | 20,83 | 20,20 | 20,69 | 1,97% | 600.130,00 |
| 23.01.2026 | 20,04 | 20,50 | 19,83 | 20,29 | 1,76% | 310.445,00 |
| 22.01.2026 | 19,26 | 20,15 | 19,26 | 19,94 | 3,53% | 307.475,00 |
| 21.01.2026 | 20,01 | 20,04 | 19,02 | 19,26 | -2,97% | 486.431,00 |
| 20.01.2026 | 19,37 | 19,93 | 19,16 | 19,85 | 1,85% | 637.010,00 |
| 16.01.2026 | 20,65 | 20,77 | 19,48 | 19,49 | -4,88% | 574.304,00 |
| 15.01.2026 | 20,52 | 20,87 | 20,00 | 20,49 | -0,15% | 424.441,00 |
| 14.01.2026 | 20,77 | 20,93 | 20,46 | 20,52 | -0,68% | 344.417,00 |
| 13.01.2026 | 21,08 | 21,25 | 20,52 | 20,66 | -1,99% | 486.662,00 |
| 12.01.2026 | 20,65 | 21,25 | 20,30 | 21,08 | 1,98% | 1.397.580,00 |
| 09.01.2026 | 20,44 | 20,72 | 20,00 | 20,67 | 0,98% | 473.486,00 |
| 08.01.2026 | 21,42 | 21,55 | 20,01 | 20,47 | -3,99% | 1.620.276,00 |
| 07.01.2026 | 21,06 | 21,42 | 20,75 | 21,32 | 1,62% | 815.907,00 |
| 06.01.2026 | 20,22 | 21,15 | 20,10 | 20,98 | 3,86% | 1.067.471,00 |
| 05.01.2026 | 20,30 | 20,81 | 20,07 | 20,20 | 0,80% | 520.056,00 |