Cardlytics Inc (CDLX)

CDLX
🏛️ Vereinigte Staaten →
2.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.32 9.40 9.05 9.21 1.4M
2023-12-28 9.48 9.68 9.15 9.33 0.4M
2023-12-27 9.36 9.62 9.30 9.57 0.4M
2023-12-26 8.82 9.38 8.65 9.32 0.6M
2023-12-22 8.73 9.19 8.63 8.74 0.5M
2023-12-21 8.82 9.12 8.67 9.06 0.4M
2023-12-20 8.98 9.22 8.49 8.53 1.2M
2023-12-19 8.74 9.16 8.60 9.11 0.6M
2023-12-18 8.68 8.71 8.22 8.49 0.5M
2023-12-15 9.04 9.04 8.54 8.62 0.9M
2023-12-14 8.77 9.63 8.75 8.92 0.8M
2023-12-13 8.21 8.48 7.54 8.47 0.7M
2023-12-12 8.17 8.17 7.78 8.10 0.4M
2023-12-11 8.36 8.58 8.15 8.19 0.4M
2023-12-08 8.04 8.54 7.91 8.44 0.4M
2023-12-07 8.16 8.33 7.95 8.10 0.3M
2023-12-06 8.25 8.81 8.12 8.17 0.5M
2023-12-05 8.81 8.81 8.01 8.18 0.5M
2023-12-04 8.50 8.89 8.37 8.86 0.5M
2023-12-01 7.88 8.55 7.79 8.50 0.5M
2023-11-30 8.07 8.11 7.65 7.96 0.5M
2023-11-29 7.96 8.54 7.85 7.89 0.7M
2023-11-28 7.48 7.72 7.24 7.56 0.3M
2023-11-27 7.70 7.81 7.44 7.45 0.4M
2023-11-24 7.80 7.98 7.70 7.83 0.2M
2023-11-22 7.77 8.19 7.70 7.84 0.5M
2023-11-21 7.75 7.98 7.40 7.63 0.5M
2023-11-20 7.77 8.36 7.57 7.89 0.9M
2023-11-17 7.24 7.76 6.96 7.75 0.9M
2023-11-16 7.97 7.97 6.90 7.13 1.2M
2023-11-15 8.67 9.36 7.84 7.90 1.6M
2023-11-14 7.29 8.69 7.20 8.62 1.8M
2023-11-13 6.08 7.40 6.02 7.39 2.1M
2023-11-10 6.13 6.50 5.71 6.11 2.2M
2023-11-09 8.52 8.65 6.10 6.25 6.7M
2023-11-08 14.17 14.17 13.58 13.72 0.8M
2023-11-07 13.27 14.15 13.10 14.10 0.5M
2023-11-06 13.89 14.00 13.15 13.37 0.3M
2023-11-03 13.45 14.08 13.45 13.87 0.6M
2023-11-02 12.79 13.24 12.60 13.22 0.5M
2023-11-01 12.38 12.63 11.58 12.12 0.4M
2023-10-31 11.82 12.53 11.44 12.39 0.4M
2023-10-30 11.91 12.24 11.00 11.75 0.7M
2023-10-27 11.87 12.14 11.56 11.67 0.5M
2023-10-26 11.87 12.20 11.54 11.74 0.4M
2023-10-25 12.26 12.26 11.61 11.90 0.6M
2023-10-24 12.05 12.58 11.78 12.43 0.6M
2023-10-23 11.53 12.00 11.36 11.70 0.5M
2023-10-20 12.00 12.00 11.52 11.68 0.4M
2023-10-19 11.70 12.31 11.47 11.98 0.4M
2023-10-18 12.28 12.40 11.43 11.68 0.6M
2023-10-17 12.11 12.83 11.80 12.43 0.6M
2023-10-16 11.28 12.58 11.28 12.41 0.6M
2023-10-13 12.55 12.79 10.82 11.04 1.2M
2023-10-12 12.99 13.18 12.62 12.67 0.7M
2023-10-11 13.88 14.06 12.95 13.04 0.3M
2023-10-10 13.52 14.50 13.51 13.68 0.5M
2023-10-09 12.94 13.63 12.76 13.52 0.4M
2023-10-06 12.29 13.74 12.29 13.27 0.6M
2023-10-05 13.01 13.08 12.14 12.53 0.8M
2023-10-04 13.02 13.60 12.97 13.04 0.7M
2023-10-03 13.01 13.60 12.16 13.16 1.1M
2023-10-02 16.39 16.41 13.20 13.28 1.2M
2023-09-29 16.87 17.53 16.28 16.50 1.4M
2023-09-28 15.29 16.49 15.00 16.41 0.6M
2023-09-27 14.01 15.46 13.98 15.29 0.7M
2023-09-26 14.14 14.40 13.50 13.95 0.5M
2023-09-25 14.01 14.52 13.86 14.40 0.6M
2023-09-22 15.16 15.21 14.24 14.40 0.5M
2023-09-21 15.03 15.54 14.69 14.89 0.5M
2023-09-20 15.73 16.75 15.15 15.52 0.7M
2023-09-19 16.11 16.20 13.91 15.77 1.4M
2023-09-18 18.96 19.30 16.27 16.34 1.0M
2023-09-15 19.28 19.57 18.72 19.15 0.9M
2023-09-14 18.14 19.48 18.14 19.17 0.6M
2023-09-13 17.93 18.09 17.39 17.87 0.4M
2023-09-12 17.98 18.98 17.30 17.97 0.8M
2023-09-11 17.69 18.63 17.66 18.47 0.4M
2023-09-08 17.66 18.30 17.25 17.35 0.7M
2023-09-07 16.70 17.85 16.43 17.65 0.6M
2023-09-06 17.34 17.51 16.51 17.26 0.5M
2023-09-05 16.91 17.73 16.47 17.32 0.7M
2023-09-01 16.83 17.98 16.26 17.22 0.8M
2023-08-31 16.25 17.17 16.25 16.66 0.8M
2023-08-30 14.71 16.17 14.31 16.08 0.6M
2023-08-29 13.86 15.47 13.68 14.75 0.7M
2023-08-28 13.62 14.31 13.49 13.86 0.3M
2023-08-25 13.71 13.95 12.91 13.41 0.2M
2023-08-24 14.22 14.32 13.11 13.57 0.3M
2023-08-23 13.49 14.41 13.35 14.18 0.4M
2023-08-22 13.32 14.21 13.02 13.61 0.7M
2023-08-21 12.73 13.28 12.34 13.16 0.4M
2023-08-18 11.87 13.10 11.85 12.75 0.5M
2023-08-17 12.97 13.24 12.19 12.20 0.7M
2023-08-16 13.40 13.42 12.40 12.80 0.5M
2023-08-15 13.52 13.66 13.09 13.51 0.5M
2023-08-14 12.16 13.71 12.13 13.67 0.6M
2023-08-11 12.80 13.04 12.29 12.42 0.4M
2023-08-10 13.14 13.54 12.95 13.00 0.6M
2023-08-09 14.01 14.56 12.96 13.10 0.7M
2023-08-08 14.47 14.66 13.57 14.11 0.8M
2023-08-07 14.17 14.76 13.00 14.73 0.8M
2023-08-04 13.76 14.73 13.69 14.14 0.7M
2023-08-03 13.35 14.48 12.96 13.76 1.5M
2023-08-02 13.76 15.20 12.69 13.50 2.9M
2023-08-01 11.55 11.69 10.90 11.27 1.1M
2023-07-31 11.14 11.69 10.89 11.67 1.0M
2023-07-28 9.94 11.04 9.83 11.01 0.8M
2023-07-27 9.34 9.85 9.25 9.63 1.0M
2023-07-26 8.54 9.12 8.49 9.09 0.4M
2023-07-25 8.50 8.83 8.45 8.57 0.4M
2023-07-24 8.79 9.20 8.44 8.48 0.3M
2023-07-21 9.10 9.38 8.44 8.75 0.6M
2023-07-20 10.18 10.30 8.71 8.88 0.7M
2023-07-19 10.04 10.70 9.92 10.16 0.9M
2023-07-18 9.20 9.94 9.11 9.91 0.7M
2023-07-17 9.08 9.29 8.62 9.05 0.7M
2023-07-14 9.76 9.94 9.03 9.12 0.7M
2023-07-13 8.80 10.01 8.75 9.76 1.8M
2023-07-12 8.26 9.13 8.26 8.62 1.4M
2023-07-11 6.75 8.16 6.63 7.97 1.1M
2023-07-10 6.07 6.67 5.98 6.66 0.7M
2023-07-07 5.93 6.20 5.90 6.06 0.5M
2023-07-06 5.96 6.09 5.76 5.89 0.8M
2023-07-05 6.29 6.32 5.69 5.78 0.6M
2023-07-03 6.33 6.50 5.95 6.29 0.4M
2023-06-30 6.36 6.50 6.24 6.32 0.5M
2023-06-29 5.82 6.29 5.81 6.20 0.5M
2023-06-28 6.00 6.05 5.78 5.82 0.3M
2023-06-27 5.86 6.13 5.76 6.00 0.6M
2023-06-26 5.80 6.33 5.80 5.86 0.7M
2023-06-23 5.86 5.89 5.53 5.78 1.1M
2023-06-22 6.42 6.42 5.85 6.02 0.4M
2023-06-21 6.70 6.73 6.35 6.48 0.4M
2023-06-20 6.61 6.94 6.35 6.73 0.7M
2023-06-16 6.40 6.72 6.23 6.61 0.7M
2023-06-15 5.71 6.41 5.55 6.30 0.9M
2023-06-14 6.18 6.23 5.66 5.71 0.5M
2023-06-13 5.89 6.49 5.75 6.21 1.2M
2023-06-12 5.54 5.87 5.37 5.80 0.5M
2023-06-09 5.44 5.71 5.30 5.49 0.5M
2023-06-08 5.30 5.50 4.96 5.36 0.7M
2023-06-07 5.71 5.88 5.26 5.29 0.6M
2023-06-06 5.51 5.84 5.38 5.55 0.6M
2023-06-05 5.70 5.70 5.38 5.51 0.4M
2023-06-02 5.44 5.73 5.38 5.71 0.6M
2023-06-01 5.18 5.48 5.14 5.27 0.4M
2023-05-31 5.50 5.67 5.16 5.17 0.5M
2023-05-30 5.88 6.02 5.45 5.55 0.4M
2023-05-26 5.32 5.78 5.23 5.75 0.4M
2023-05-25 5.66 5.70 5.28 5.32 0.4M
2023-05-24 5.68 5.80 5.43 5.65 0.4M
2023-05-23 5.70 6.33 5.70 5.78 0.7M
2023-05-22 5.10 5.78 5.04 5.70 0.7M
2023-05-19 5.50 5.56 4.94 5.06 0.7M
2023-05-18 5.46 5.78 5.26 5.42 0.8M
2023-05-17 5.31 5.62 5.23 5.47 0.7M
2023-05-16 5.60 5.60 5.16 5.29 0.7M
2023-05-15 5.68 5.84 5.49 5.72 0.7M
2023-05-12 5.99 6.09 5.51 5.62 0.7M
2023-05-11 6.22 6.50 5.95 5.96 0.6M
2023-05-10 5.94 6.39 5.87 6.21 1.0M
2023-05-09 5.78 5.88 5.47 5.75 0.9M
2023-05-08 6.03 6.17 5.42 5.81 1.4M
2023-05-05 6.79 7.04 5.60 6.03 3.7M
2023-05-04 8.12 8.33 7.74 8.29 1.1M
2023-05-03 8.51 8.64 8.15 8.15 1.4M
2023-05-02 8.15 8.59 8.00 8.25 1.7M
2023-05-01 7.35 8.86 7.17 8.26 4.3M
2023-04-28 6.47 6.73 6.25 6.49 0.6M
2023-04-27 6.25 6.53 6.19 6.48 0.5M
2023-04-26 5.85 6.20 5.84 6.09 0.7M
2023-04-25 6.00 6.27 5.77 5.79 1.0M
2023-04-24 6.49 6.68 6.04 6.06 0.6M
2023-04-21 6.73 6.97 6.43 6.50 1.1M
2023-04-20 7.30 7.46 6.73 6.74 1.6M
2023-04-19 6.83 7.57 6.70 7.47 1.6M
2023-04-18 6.84 7.04 6.60 7.01 1.0M
2023-04-17 6.38 6.74 6.17 6.68 0.8M
2023-04-14 6.79 7.01 6.34 6.39 1.2M
2023-04-13 6.13 7.06 6.10 6.84 2.4M
2023-04-12 6.43 6.64 5.95 6.00 1.6M
2023-04-11 5.99 6.70 5.99 6.28 2.9M
2023-04-10 5.79 6.27 5.56 6.02 3.6M
2023-04-06 4.84 6.20 4.70 5.97 8.4M
2023-04-05 5.88 5.98 4.61 4.84 6.7M
2023-04-04 4.80 6.77 4.33 6.24 71.4M
2023-04-03 3.35 3.49 3.26 3.45 1.0M
2023-03-31 3.00 3.41 2.97 3.40 0.8M
2023-03-30 2.93 3.05 2.81 2.97 0.7M
2023-03-29 2.68 2.97 2.60 2.85 1.2M
2023-03-28 2.64 2.71 2.59 2.60 0.8M
2023-03-27 2.70 2.78 2.61 2.64 1.0M
2023-03-24 2.95 2.99 2.57 2.67 1.1M
2023-03-23 2.97 3.10 2.61 2.81 1.2M
2023-03-22 3.52 3.67 2.94 2.96 0.9M
2023-03-21 3.07 3.77 3.06 3.49 1.7M
2023-03-20 3.19 3.21 2.98 2.98 0.9M
2023-03-17 3.31 3.32 3.07 3.12 1.0M
2023-03-16 3.33 3.49 3.22 3.37 0.8M
2023-03-15 3.50 3.55 3.31 3.39 0.7M
2023-03-14 3.93 4.06 3.51 3.63 0.7M
2023-03-13 3.81 3.96 3.53 3.74 0.7M
2023-03-10 4.11 4.15 3.55 3.74 1.0M
2023-03-09 4.62 4.62 4.11 4.15 0.9M
2023-03-08 4.74 4.77 4.37 4.55 0.7M
2023-03-07 4.97 4.99 4.71 4.74 0.3M
2023-03-06 5.01 5.20 4.87 4.94 0.4M
2023-03-03 4.89 5.18 4.76 5.03 0.6M
2023-03-02 4.53 5.20 3.85 4.86 2.2M
2023-03-01 5.56 5.80 5.20 5.32 0.6M
2023-02-28 5.52 5.74 5.43 5.45 1.5M
2023-02-27 5.83 5.89 5.48 5.56 0.3M
2023-02-24 5.77 5.81 5.55 5.69 0.4M
2023-02-23 6.26 6.42 5.75 5.97 0.3M
2023-02-22 6.21 6.53 6.09 6.17 0.4M
2023-02-21 6.40 6.67 5.95 6.16 0.4M
2023-02-17 6.97 7.09 6.33 6.57 0.4M
2023-02-16 7.03 7.27 6.77 7.00 0.4M
2023-02-15 6.60 7.37 6.60 7.29 0.6M
2023-02-14 6.27 6.69 6.18 6.56 0.2M
2023-02-13 6.39 6.54 6.17 6.37 0.3M
2023-02-10 6.62 6.82 6.23 6.36 0.6M
2023-02-09 7.62 7.85 6.59 6.79 0.6M
2023-02-08 7.29 7.76 7.13 7.61 0.6M
2023-02-07 7.47 7.59 6.89 7.39 1.1M
2023-02-06 8.17 8.39 7.58 7.75 0.8M
2023-02-03 8.59 8.72 8.12 8.32 0.6M
2023-02-02 8.25 9.12 8.03 8.98 1.1M
2023-02-01 7.52 8.04 7.07 7.90 0.7M
2023-01-31 6.89 7.77 6.89 7.50 0.8M
2023-01-30 7.00 7.12 6.52 6.86 0.7M
2023-01-27 6.36 8.40 6.36 7.15 2.7M
2023-01-26 5.66 6.44 5.66 6.38 0.9M
2023-01-25 5.60 5.60 5.23 5.50 0.4M
2023-01-24 5.43 5.80 5.31 5.77 0.5M
2023-01-23 5.35 5.74 5.29 5.50 0.5M
2023-01-20 4.98 5.26 4.85 5.25 0.4M
2023-01-19 4.93 5.01 4.80 4.88 0.4M
2023-01-18 5.19 5.72 5.02 5.03 0.6M
2023-01-17 5.00 5.14 4.57 5.10 0.7M
2023-01-13 5.16 5.27 5.01 5.02 0.5M
2023-01-12 5.17 5.46 5.02 5.28 0.5M
2023-01-11 4.87 5.13 4.77 5.11 0.7M
2023-01-10 4.89 4.93 4.69 4.83 0.6M
2023-01-09 4.76 5.34 4.70 4.83 0.7M
2023-01-06 4.87 4.94 4.44 4.67 0.5M
2023-01-05 5.12 5.21 4.75 4.77 0.5M
2023-01-04 5.53 5.70 5.03 5.19 0.5M
2023-01-03 5.73 6.23 5.27 5.39 0.6M