17,680$
1,14%
Echtzeit-Aktienkurs Criteo S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Criteo S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 17,48 | 18,13 | 17,43 | 17,66 | 1,03% | 231.469,00 |
| 25.06.2026 | 17,90 | 18,04 | 17,25 | 17,48 | -3,64% | 299.604,00 |
| 24.06.2026 | 17,35 | 18,20 | 17,25 | 18,14 | 4,43% | 340.689,00 |
| 23.06.2026 | 16,80 | 17,45 | 16,78 | 17,37 | 4,76% | 361.080,00 |
| 22.06.2026 | 17,28 | 17,35 | 16,48 | 16,58 | -4,93% | 583.699,00 |
| 18.06.2026 | 17,29 | 17,54 | 17,01 | 17,44 | -0,34% | 233.539,00 |
| 17.06.2026 | 16,99 | 17,66 | 16,90 | 17,50 | 2,28% | 363.441,00 |
| 16.06.2026 | 17,70 | 17,70 | 16,99 | 17,11 | -3,33% | 157.910,00 |
| 15.06.2026 | 17,76 | 17,99 | 17,57 | 17,70 | -0,84% | 258.145,00 |
| 12.06.2026 | 17,59 | 17,89 | 17,25 | 17,85 | 2,12% | 255.767,00 |
| 11.06.2026 | 17,53 | 17,75 | 17,24 | 17,48 | -0,85% | 195.211,00 |
| 10.06.2026 | 17,12 | 17,77 | 16,81 | 17,63 | 3,46% | 265.057,00 |
| 09.06.2026 | 17,14 | 17,37 | 16,80 | 17,04 | -0,93% | 195.479,00 |
| 08.06.2026 | 17,42 | 17,68 | 17,04 | 17,20 | -2,99% | 192.251,00 |
| 05.06.2026 | 17,29 | 17,93 | 17,25 | 17,73 | 2,54% | 542.136,00 |
| 04.06.2026 | 17,32 | 17,72 | 17,19 | 17,29 | 0,85% | 151.640,00 |
| 03.06.2026 | 18,40 | 18,40 | 16,94 | 17,15 | -8,46% | 288.289,00 |
| 02.06.2026 | 18,91 | 19,01 | 18,35 | 18,73 | -1,99% | 295.920,00 |
| 01.06.2026 | 18,29 | 19,14 | 17,98 | 19,11 | 4,71% | 336.360,00 |
| 29.05.2026 | 18,51 | 18,71 | 18,23 | 18,25 | -0,27% | 395.167,00 |
| 28.05.2026 | 18,00 | 18,53 | 18,00 | 18,30 | 2,35% | 369.070,00 |
| 27.05.2026 | 17,00 | 18,24 | 17,00 | 17,88 | 4,93% | 409.178,00 |
| 26.05.2026 | 17,22 | 17,30 | 16,93 | 17,04 | -1,45% | 191.301,00 |
| 22.05.2026 | 17,21 | 17,54 | 17,08 | 17,29 | 0,70% | 330.976,00 |
| 21.05.2026 | 17,10 | 17,32 | 16,89 | 17,17 | -0,43% | 241.224,00 |
| 20.05.2026 | 17,12 | 17,28 | 16,52 | 17,25 | 0,61% | 313.057,00 |
| 19.05.2026 | 16,46 | 17,23 | 16,34 | 17,14 | 5,67% | 449.159,00 |
| 18.05.2026 | 16,01 | 16,58 | 16,01 | 16,22 | 1,00% | 431.433,00 |
| 15.05.2026 | 15,90 | 16,32 | 15,90 | 16,06 | 0,37% | 330.563,00 |
| 14.05.2026 | 16,26 | 16,37 | 15,91 | 16,00 | -1,05% | 294.299,00 |
| 13.05.2026 | 16,20 | 16,38 | 16,01 | 16,17 | -0,37% | 373.716,00 |
| 12.05.2026 | 16,09 | 16,40 | 16,01 | 16,23 | 0,74% | 457.492,00 |
| 11.05.2026 | 16,45 | 16,84 | 15,90 | 16,11 | -2,30% | 362.158,00 |
| 08.05.2026 | 16,20 | 16,60 | 16,06 | 16,49 | 0,24% | 394.783,00 |
| 07.05.2026 | 15,85 | 16,68 | 15,71 | 16,45 | 3,72% | 446.467,00 |
| 06.05.2026 | 17,94 | 17,94 | 15,58 | 15,86 | -21,33% | 1.310.503,00 |
| 05.05.2026 | 19,25 | 20,38 | 18,42 | 20,16 | 4,78% | 587.607,00 |
| 04.05.2026 | 19,60 | 19,98 | 19,19 | 19,24 | -1,74% | 208.912,00 |
| 01.05.2026 | 19,18 | 19,75 | 19,13 | 19,58 | 3,38% | 245.845,00 |
| 30.04.2026 | 19,40 | 19,40 | 18,57 | 18,94 | -2,62% | 208.718,00 |
| 29.04.2026 | 19,45 | 19,49 | 19,03 | 19,45 | 0,52% | 156.721,00 |
| 28.04.2026 | 19,31 | 19,60 | 19,12 | 19,35 | 0,21% | 84.387,00 |
| 27.04.2026 | 19,08 | 19,65 | 18,92 | 19,31 | 1,21% | 149.907,00 |
| 24.04.2026 | 18,51 | 19,10 | 18,33 | 19,08 | 2,86% | 115.185,00 |
| 23.04.2026 | 19,14 | 19,14 | 18,25 | 18,55 | -4,53% | 199.775,00 |
| 22.04.2026 | 19,60 | 19,60 | 19,06 | 19,43 | 0,31% | 146.394,00 |
| 21.04.2026 | 19,62 | 19,98 | 19,28 | 19,37 | -1,68% | 169.511,00 |
| 20.04.2026 | 19,26 | 19,76 | 19,20 | 19,70 | 1,13% | 204.055,00 |
| 17.04.2026 | 19,45 | 19,91 | 19,18 | 19,48 | 0,54% | 226.207,00 |
| 16.04.2026 | 19,48 | 19,86 | 19,20 | 19,38 | -0,03% | 144.487,00 |
| 15.04.2026 | 18,55 | 19,44 | 18,55 | 19,38 | 4,53% | 183.177,00 |
| 14.04.2026 | 18,55 | 18,99 | 18,18 | 18,54 | 1,04% | 112.676,00 |
| 13.04.2026 | 17,81 | 18,45 | 17,68 | 18,35 | 2,97% | 172.409,00 |
| 10.04.2026 | 18,26 | 18,26 | 17,46 | 17,82 | -1,66% | 196.091,00 |
| 09.04.2026 | 18,51 | 18,61 | 17,26 | 18,12 | -2,11% | 345.079,00 |
| 08.04.2026 | 18,98 | 19,16 | 18,50 | 18,51 | -0,22% | 203.619,00 |
| 07.04.2026 | 18,65 | 18,80 | 18,30 | 18,55 | -0,54% | 442.017,00 |
| 06.04.2026 | 18,53 | 18,86 | 18,46 | 18,65 | 0,81% | 179.363,00 |
| 02.04.2026 | 18,43 | 18,80 | 18,10 | 18,50 | 0,49% | 351.122,00 |
| 01.04.2026 | 18,01 | 18,56 | 17,93 | 18,41 | 2,56% | 416.184,00 |
| 31.03.2026 | 17,68 | 17,96 | 17,22 | 17,95 | 2,63% | 290.675,00 |
| 30.03.2026 | 17,01 | 18,00 | 17,01 | 17,49 | 1,80% | 290.625,00 |
| 27.03.2026 | 17,35 | 17,45 | 16,99 | 17,18 | -2,72% | 218.823,00 |
| 26.03.2026 | 17,50 | 18,43 | 17,50 | 17,66 | -0,34% | 307.176,00 |
| 25.03.2026 | 17,77 | 18,01 | 17,30 | 17,72 | 0,45% | 347.204,00 |
| 24.03.2026 | 17,24 | 17,69 | 16,71 | 17,64 | 1,32% | 352.411,00 |
| 23.03.2026 | 17,50 | 17,89 | 17,30 | 17,41 | 2,41% | 225.434,00 |
| 20.03.2026 | 17,24 | 17,55 | 16,95 | 17,00 | -2,63% | 456.038,00 |
| 19.03.2026 | 17,54 | 17,86 | 17,19 | 17,46 | -1,74% | 287.332,00 |
| 18.03.2026 | 17,93 | 18,02 | 17,68 | 17,77 | -1,39% | 133.475,00 |
| 17.03.2026 | 18,25 | 18,95 | 17,95 | 18,02 | 0,67% | 229.496,00 |
| 16.03.2026 | 17,98 | 18,17 | 17,39 | 17,90 | 1,02% | 372.656,00 |
| 13.03.2026 | 17,90 | 18,40 | 17,63 | 17,72 | -1,28% | 198.179,00 |
| 12.03.2026 | 18,43 | 18,78 | 17,88 | 17,95 | -3,29% | 193.101,00 |
| 11.03.2026 | 18,82 | 19,08 | 18,33 | 18,56 | -1,38% | 197.948,00 |
| 10.03.2026 | 18,68 | 18,97 | 18,26 | 18,82 | -0,21% | 278.366,00 |
| 09.03.2026 | 19,32 | 19,42 | 18,68 | 18,86 | -4,46% | 269.234,00 |
| 06.03.2026 | 19,03 | 19,79 | 18,60 | 19,74 | 2,33% | 3.064.715,00 |
| 05.03.2026 | 19,22 | 19,86 | 19,14 | 19,29 | 0,99% | 341.341,00 |
| 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 |