Cardlytics, Inc. CDLX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,53-0,15 (-5,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,53 | -4,17 % | $2,63 | $2,76 | $2,47 | 75,65K |
| 2026-10-01 | $2,64 | -10,20 % | $2,94 | $2,94 | $2,62 | 64,80K |
| 2026-09-30 | $2,94 | -2,65 % | $3,02 | $3,08 | $2,93 | 25,20K |
| 2026-09-29 | $3,02 | -3,82 % | $3,17 | $3,19 | $3,00 | 41,70K |
| 2026-09-28 | $3,14 | -4,85 % | $3,28 | $3,29 | $3,11 | 26,00K |
| 2026-09-25 | $3,30 | -4,35 % | $3,40 | $3,52 | $3,21 | 37,70K |
| 2026-09-24 | $3,45 | +0,29 % | $3,44 | $3,54 | $3,39 | 26,00K |
| 2026-09-23 | $3,44 | -3,91 % | $3,54 | $3,58 | $3,44 | 25,10K |
| 2026-09-22 | $3,58 | -2,72 % | $3,66 | $3,71 | $3,57 | 23,30K |
| 2026-09-21 | $3,68 | -1,87 % | $3,81 | $3,82 | $3,65 | 38,90K |
| 2026-09-18 | $3,75 | -3,60 % | $3,88 | $3,93 | $3,75 | 21,20K |
| 2026-09-17 | $3,89 | -0,77 % | $3,98 | $4,01 | $3,86 | 21,70K |
| 2026-09-16 | $3,92 | -3,69 % | $4,11 | $4,13 | $3,88 | 28,40K |
| 2026-09-15 | $4,07 | +0,74 % | $4,02 | $4,19 | $3,90 | 17,60K |
| 2026-09-14 | $4,04 | -2,65 % | $4,05 | $4,32 | $3,95 | 89,60K |
| 2026-09-11 | $4,15 | +0,48 % | $4,14 | $4,28 | $4,10 | 45,10K |
| 2026-09-10 | $4,13 | -3,28 % | $4,17 | $4,28 | $4,08 | 55,20K |
| 2026-09-09 | $4,27 | +14,17 % | $3,72 | $4,28 | $3,72 | 118,00K |
| 2026-09-08 | $3,74 | +3,31 % | $3,63 | $3,80 | $3,55 | 29,60K |
| 2026-09-04 | $3,62 | -0,55 % | $3,62 | $3,69 | $3,62 | 7,30K |
| 2026-09-03 | $3,64 | -2,15 % | $3,74 | $3,84 | $3,63 | 17,20K |
| 2026-09-02 | $3,72 | 0,00 % | $3,68 | $3,84 | $3,64 | 26,80K |
| 2026-09-01 | $3,72 | -7,69 % | $4,03 | $4,03 | $3,68 | 41,50K |
| 2026-08-31 | $4,03 | +0,25 % | $4,01 | $4,12 | $3,86 | 63,60K |
| 2026-08-28 | $4,02 | +0,25 % | $4,07 | $4,14 | $4,01 | 6,70K |
| 2026-08-27 | $4,01 | -2,91 % | $4,14 | $4,24 | $4,01 | 9,00K |
| 2026-08-26 | $4,13 | -3,50 % | $4,21 | $4,25 | $4,07 | 25,30K |
| 2026-08-25 | $4,28 | 0,00 % | $4,28 | $4,43 | $4,07 | 26,70K |
| 2026-08-24 | $4,28 | -0,47 % | $4,24 | $4,33 | $4,17 | 38,50K |
| 2026-08-21 | $4,30 | 0,00 % | $4,30 | $4,40 | $4,26 | 9,90K |
| 2026-08-20 | $4,30 | +0,94 % | $4,33 | $4,40 | $4,16 | 46,80K |
| 2026-08-19 | $4,26 | +3,40 % | $4,10 | $4,91 | $4,10 | 108,20K |
| 2026-08-18 | $4,12 | +1,73 % | $4,02 | $4,18 | $3,99 | 53,30K |
| 2026-08-17 | $4,05 | -4,26 % | $4,10 | $4,25 | $3,84 | 79,80K |
| 2026-08-14 | $4,23 | -0,70 % | $4,22 | $4,27 | $4,02 | 21,70K |
| 2026-08-13 | $4,26 | +1,43 % | $4,20 | $4,36 | $4,14 | 39,70K |
| 2026-08-12 | $4,20 | +10,24 % | $3,86 | $4,27 | $3,76 | 50,80K |
| 2026-08-11 | $3,81 | +0,26 % | $3,76 | $3,86 | $3,65 | 15,30K |
| 2026-08-10 | $3,80 | +4,11 % | $3,58 | $3,92 | $3,58 | 18,00K |
| 2026-08-07 | $3,65 | +3,69 % | $3,49 | $3,71 | $3,49 | 32,50K |
| 2026-08-06 | $3,52 | -13,94 % | $3,99 | $4,33 | $3,52 | 138,90K |
| 2026-08-05 | $4,09 | +1,74 % | $3,94 | $4,18 | $3,92 | 77,20K |
| 2026-08-04 | $4,02 | -1,23 % | $4,00 | $4,19 | $3,90 | 72,70K |
| 2026-08-03 | $4,07 | +8,82 % | $3,82 | $4,18 | $3,82 | 33,20K |
| 2026-07-31 | $3,74 | -1,58 % | $3,80 | $3,93 | $3,68 | 16,50K |
| 2026-07-30 | $3,80 | -0,52 % | $3,81 | $3,89 | $3,72 | 5,70K |
| 2026-07-29 | $3,82 | -0,52 % | $3,77 | $3,99 | $3,75 | 21,90K |
| 2026-07-28 | $3,84 | +2,67 % | $3,71 | $4,00 | $3,69 | 41,10K |
| 2026-07-27 | $3,74 | +3,31 % | $3,62 | $3,80 | $3,50 | 45,70K |
| 2026-07-24 | $3,62 | -5,97 % | $3,86 | $3,95 | $3,62 | 76,10K |
| 2026-07-23 | $3,85 | -6,10 % | $4,01 | $4,22 | $3,85 | 41,80K |
| 2026-07-22 | $4,10 | +3,54 % | $4,01 | $4,15 | $3,90 | 27,20K |
| 2026-07-21 | $3,96 | +1,28 % | $3,91 | $4,17 | $3,78 | 50,50K |
| 2026-07-20 | $3,91 | -6,46 % | $4,14 | $4,14 | $3,89 | 102,60K |
| 2026-07-17 | $4,18 | +1,21 % | $4,10 | $4,22 | $3,93 | 36,40K |
| 2026-07-16 | $4,13 | -3,95 % | $4,30 | $4,34 | $4,07 | 22,60K |
| 2026-07-15 | $4,30 | +1,90 % | $4,26 | $4,52 | $4,21 | 27,40K |
| 2026-07-14 | $4,22 | +1,20 % | $4,17 | $4,28 | $3,96 | 61,00K |
| 2026-07-13 | $4,17 | -3,47 % | $4,34 | $4,34 | $4,04 | 38,40K |
| 2026-07-10 | $4,32 | +3,85 % | $4,16 | $4,34 | $4,16 | 50,90K |
| 2026-07-09 | $4,16 | +3,74 % | $4,01 | $4,31 | $4,01 | 55,00K |
| 2026-07-08 | $4,01 | -5,87 % | $4,21 | $4,26 | $3,95 | 127,70K |
| 2026-07-07 | $4,26 | -2,52 % | $4,31 | $4,44 | $4,06 | 81,60K |
| 2026-07-06 | $4,37 | -2,24 % | $4,36 | $4,55 | $4,25 | 58,90K |
| 2026-07-02 | $4,47 | +0,68 % | $4,47 | $4,57 | $4,26 | 62,10K |
| 2026-07-01 | $4,44 | -1,11 % | $4,46 | $4,83 | $4,32 | 75,10K |
| 2026-06-30 | $4,49 | -7,80 % | $4,82 | $4,91 | $4,48 | 63,30K |
| 2026-06-29 | $4,87 | +3,40 % | $4,77 | $4,98 | $4,72 | 58,80K |
| 2026-06-26 | $4,71 | -5,23 % | $4,95 | $5,09 | $4,71 | 98,20K |
| 2026-06-25 | $4,97 | -7,28 % | $5,36 | $5,36 | $4,96 | 51,60K |
| 2026-06-24 | $5,36 | +0,37 % | $5,30 | $5,46 | $5,21 | 41,10K |
| 2026-06-23 | $5,34 | +2,30 % | $5,10 | $5,44 | $5,06 | 59,40K |
| 2026-06-22 | $5,22 | +0,38 % | $5,12 | $5,24 | $4,75 | 112,90K |
| 2026-06-18 | $5,20 | +4,21 % | $5,00 | $5,23 | $4,90 | 42,70K |
| 2026-06-17 | $4,99 | -4,77 % | $5,27 | $5,48 | $4,94 | 41,30K |
| 2026-06-16 | $5,24 | -2,24 % | $5,34 | $5,41 | $5,08 | 43,20K |
| 2026-06-15 | $5,36 | -0,92 % | $5,45 | $5,70 | $5,31 | 71,00K |
| 2026-06-12 | $5,41 | +5,66 % | $5,12 | $5,69 | $5,03 | 122,30K |
| 2026-06-11 | $5,12 | +6,00 % | $4,77 | $5,12 | $4,63 | 82,80K |
| 2026-06-10 | $4,83 | +1,47 % | $4,63 | $4,99 | $4,59 | 108,50K |
| 2026-06-09 | $4,76 | -8,46 % | $5,20 | $5,20 | $4,50 | 200,00K |
| 2026-06-08 | $5,20 | -13,04 % | $5,39 | $6,40 | $4,70 | 429,20K |
| 2026-06-05 | $5,98 | -1,97 % | $6,12 | $6,20 | $5,50 | 142,01K |
| 2026-06-04 | $6,10 | -6,15 % | $6,30 | $6,65 | $5,95 | 54,87K |
| 2026-06-03 | $6,50 | -0,31 % | $6,50 | $6,58 | $6,27 | 44,47K |
| 2026-06-02 | $6,52 | -3,69 % | $6,60 | $6,83 | $6,33 | 55,58K |
| 2026-06-01 | $6,77 | +0,30 % | $6,74 | $6,93 | $6,63 | 34,33K |
| 2026-05-29 | $6,75 | -5,33 % | $7,01 | $7,16 | $6,75 | 53,78K |
| 2026-05-28 | $7,13 | -0,14 % | $7,01 | $7,50 | $6,90 | 58,27K |
| 2026-05-27 | $7,14 | -0,97 % | $7,20 | $7,50 | $7,06 | 32,18K |