Criteo SA CRTO
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$15,18-0,02 (-0,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,35 | +0,99 % | $15,20 | $15,35 | $15,20 | 2,80K |
| 2026-09-30 | $15,20 | -1,62 % | $15,45 | $15,69 | $15,15 | 405,80K |
| 2026-09-29 | $15,45 | -2,22 % | $15,70 | $15,99 | $15,26 | 286,70K |
| 2026-09-28 | $15,80 | -2,95 % | $16,17 | $16,19 | $15,74 | 298,10K |
| 2026-09-25 | $16,28 | -1,69 % | $16,47 | $16,52 | $16,25 | 285,80K |
| 2026-09-24 | $16,56 | +0,06 % | $16,55 | $16,62 | $16,24 | 226,70K |
| 2026-09-23 | $16,55 | -1,78 % | $16,78 | $16,81 | $16,23 | 263,60K |
| 2026-09-22 | $16,85 | +0,30 % | $16,91 | $16,92 | $16,68 | 190,80K |
| 2026-09-21 | $16,80 | +0,60 % | $16,96 | $16,96 | $16,29 | 139,90K |
| 2026-09-18 | $16,70 | -1,18 % | $16,97 | $16,97 | $16,57 | 338,70K |
| 2026-09-17 | $16,90 | -1,17 % | $17,13 | $17,29 | $16,77 | 223,00K |
| 2026-09-16 | $17,10 | +0,06 % | $17,01 | $17,30 | $16,97 | 145,70K |
| 2026-09-15 | $17,09 | -1,33 % | $17,25 | $17,28 | $17,01 | 353,90K |
| 2026-09-14 | $17,32 | -0,69 % | $17,56 | $17,68 | $17,21 | 151,30K |
| 2026-09-11 | $17,44 | +0,40 % | $17,37 | $17,69 | $17,27 | 145,30K |
| 2026-09-10 | $17,37 | -0,40 % | $17,49 | $17,60 | $17,28 | 258,20K |
| 2026-09-09 | $17,44 | -1,69 % | $17,56 | $17,83 | $17,16 | 377,80K |
| 2026-09-08 | $17,74 | +0,68 % | $18,14 | $18,25 | $17,44 | 279,90K |
| 2026-09-04 | $17,62 | -3,03 % | $18,11 | $18,11 | $17,58 | 90,60K |
| 2026-09-03 | $18,17 | -0,71 % | $18,42 | $18,48 | $17,91 | 182,40K |
| 2026-09-02 | $18,30 | +5,11 % | $17,43 | $18,33 | $17,38 | 257,20K |
| 2026-09-01 | $17,41 | -1,36 % | $17,45 | $17,73 | $17,20 | 159,80K |
| 2026-08-31 | $17,65 | +1,09 % | $17,72 | $17,92 | $17,46 | 199,30K |
| 2026-08-28 | $17,46 | +1,28 % | $17,15 | $17,70 | $17,15 | 123,30K |
| 2026-08-27 | $17,24 | +1,59 % | $16,87 | $17,38 | $16,86 | 175,20K |
| 2026-08-26 | $16,97 | -1,91 % | $17,38 | $17,47 | $16,87 | 327,00K |
| 2026-08-25 | $17,30 | +1,23 % | $17,00 | $17,46 | $17,00 | 279,50K |
| 2026-08-24 | $17,09 | -2,01 % | $17,50 | $17,70 | $16,97 | 320,20K |
| 2026-08-21 | $17,44 | -0,26 % | $17,69 | $17,88 | $17,35 | 228,20K |
| 2026-08-20 | $17,49 | -2,04 % | $17,80 | $17,97 | $17,41 | 478,30K |
| 2026-08-19 | $17,85 | -0,17 % | $18,07 | $18,45 | $17,79 | 1,42M |
| 2026-08-18 | $17,88 | +0,34 % | $18,47 | $18,74 | $17,82 | 560,00K |
| 2026-08-17 | $17,82 | -6,21 % | $18,72 | $18,98 | $17,72 | 535,10K |
| 2026-08-14 | $19,00 | +4,34 % | $18,21 | $19,04 | $18,07 | 436,90K |
| 2026-08-13 | $18,21 | +4,90 % | $17,28 | $18,30 | $17,23 | 282,20K |
| 2026-08-12 | $17,36 | +0,58 % | $17,30 | $17,57 | $16,96 | 250,90K |
| 2026-08-11 | $17,26 | -3,84 % | $18,06 | $18,06 | $17,12 | 830,10K |
| 2026-08-10 | $17,95 | -2,34 % | $18,18 | $18,28 | $17,82 | 306,90K |
| 2026-08-07 | $18,38 | +4,55 % | $17,78 | $18,49 | $17,50 | 422,20K |
| 2026-08-06 | $17,58 | +3,11 % | $17,21 | $17,66 | $16,86 | 731,50K |
| 2026-08-05 | $17,05 | -23,88 % | $16,46 | $18,58 | $16,42 | 1,73M |
| 2026-08-04 | $22,40 | +4,82 % | $21,51 | $22,56 | $21,45 | 362,30K |
| 2026-08-03 | $21,37 | -2,06 % | $21,58 | $22,28 | $21,10 | 3,14M |
| 2026-07-31 | $21,82 | -0,55 % | $21,74 | $22,02 | $21,37 | 248,20K |
| 2026-07-30 | $21,94 | -3,05 % | $22,58 | $22,58 | $21,54 | 261,50K |
| 2026-07-29 | $22,63 | +7,00 % | $21,15 | $22,72 | $21,15 | 197,50K |
| 2026-07-28 | $21,15 | +1,44 % | $21,12 | $21,30 | $20,67 | 177,10K |
| 2026-07-27 | $20,85 | +2,01 % | $20,66 | $21,22 | $20,50 | 159,90K |
| 2026-07-24 | $20,44 | -1,87 % | $20,61 | $20,80 | $20,17 | 346,90K |
| 2026-07-23 | $20,83 | -1,05 % | $21,00 | $21,62 | $20,66 | 269,90K |
| 2026-07-22 | $21,05 | -2,41 % | $21,61 | $21,61 | $20,85 | 243,10K |
| 2026-07-21 | $21,57 | -1,95 % | $21,96 | $22,05 | $21,52 | 275,30K |
| 2026-07-20 | $22,00 | -2,14 % | $22,31 | $22,46 | $21,95 | 281,20K |
| 2026-07-17 | $22,48 | -1,96 % | $22,78 | $23,02 | $22,20 | 341,20K |
| 2026-07-16 | $22,93 | +1,46 % | $23,14 | $23,15 | $22,52 | 185,60K |
| 2026-07-15 | $22,60 | +0,94 % | $22,53 | $22,98 | $22,41 | 199,90K |
| 2026-07-14 | $22,39 | -3,82 % | $22,89 | $23,05 | $22,30 | 321,20K |
| 2026-07-13 | $23,28 | +1,75 % | $22,88 | $23,38 | $22,60 | 724,90K |
| 2026-07-10 | $22,88 | -1,12 % | $23,14 | $23,24 | $22,50 | 472,90K |
| 2026-07-09 | $23,14 | +1,36 % | $22,43 | $23,14 | $22,35 | 298,20K |
| 2026-07-08 | $22,83 | -1,42 % | $23,04 | $23,21 | $21,92 | 403,50K |
| 2026-07-07 | $23,16 | -0,04 % | $22,91 | $23,99 | $22,59 | 1,01M |
| 2026-07-06 | $23,17 | +21,44 % | $19,00 | $25,29 | $19,00 | 2,68M |
| 2026-07-02 | $19,08 | +3,30 % | $18,66 | $19,27 | $18,66 | 379,40K |
| 2026-07-01 | $18,47 | +1,04 % | $18,58 | $18,98 | $18,43 | 201,70K |
| 2026-06-30 | $18,28 | -1,72 % | $18,46 | $18,72 | $18,02 | 217,40K |
| 2026-06-29 | $18,60 | +5,32 % | $17,87 | $18,76 | $17,33 | 503,70K |
| 2026-06-26 | $17,66 | +1,03 % | $17,48 | $18,13 | $17,43 | 231,50K |
| 2026-06-25 | $17,48 | -3,53 % | $17,90 | $18,04 | $17,25 | 299,60K |
| 2026-06-24 | $18,12 | +4,38 % | $17,35 | $18,20 | $17,25 | 340,70K |
| 2026-06-23 | $17,36 | +4,77 % | $16,80 | $17,45 | $16,78 | 361,10K |
| 2026-06-22 | $16,57 | -4,99 % | $17,28 | $17,35 | $16,48 | 583,70K |
| 2026-06-18 | $17,44 | -0,29 % | $17,29 | $17,54 | $17,01 | 233,50K |
| 2026-06-17 | $17,49 | +2,04 % | $16,99 | $17,66 | $16,90 | 363,40K |
| 2026-06-16 | $17,14 | -3,16 % | $17,70 | $17,70 | $16,99 | 158,50K |
| 2026-06-15 | $17,70 | -0,84 % | $17,76 | $17,99 | $17,57 | 258,10K |
| 2026-06-12 | $17,85 | +2,53 % | $17,58 | $17,89 | $17,25 | 255,80K |
| 2026-06-11 | $17,41 | -1,25 % | $17,53 | $17,75 | $17,24 | 195,20K |
| 2026-06-10 | $17,63 | +3,40 % | $17,00 | $17,77 | $16,81 | 265,10K |
| 2026-06-09 | $17,05 | -0,87 % | $17,14 | $17,37 | $16,80 | 195,50K |
| 2026-06-08 | $17,20 | -2,99 % | $17,42 | $17,68 | $17,04 | 192,30K |
| 2026-06-05 | $17,73 | +2,54 % | $17,29 | $17,93 | $17,25 | 542,10K |
| 2026-06-04 | $17,29 | +0,82 % | $17,32 | $17,72 | $17,19 | 151,60K |
| 2026-06-03 | $17,15 | -8,34 % | $18,40 | $18,40 | $16,93 | 288,30K |
| 2026-06-02 | $18,71 | -2,09 % | $18,91 | $19,00 | $18,35 | 296,40K |
| 2026-06-01 | $19,11 | +4,71 % | $18,29 | $19,14 | $17,98 | 336,40K |
| 2026-05-29 | $18,25 | -0,22 % | $18,51 | $18,71 | $18,23 | 395,20K |
| 2026-05-28 | $18,29 | +2,35 % | $18,00 | $18,53 | $17,95 | 369,10K |
| 2026-05-27 | $17,87 | +4,93 % | $17,00 | $18,24 | $17,00 | 409,20K |
| 2026-05-26 | $17,03 | -1,50 % | $17,22 | $17,30 | $16,93 | 191,30K |