Criteo Sa (CRTO)

CRTO
🏛️ Vereinigte Staaten →
22.60
Letzte Aktualisierung: 2025-09-30
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 24.94 25.76 24.91 25.32 0.4M
2023-12-28 24.80 25.16 24.80 25.06 0.2M
2023-12-27 25.12 25.23 24.85 24.87 0.2M
2023-12-26 24.85 25.15 24.75 25.14 0.1M
2023-12-22 25.25 25.50 24.74 24.84 0.3M
2023-12-21 24.76 25.13 24.69 25.13 0.4M
2023-12-20 25.23 25.32 24.71 24.75 0.2M
2023-12-19 24.95 25.42 24.95 24.99 0.3M
2023-12-18 24.87 25.07 24.50 24.82 0.4M
2023-12-15 24.55 25.09 24.19 24.86 1.0M
2023-12-14 24.73 25.13 24.17 24.23 0.4M
2023-12-13 24.53 24.89 24.21 24.72 0.3M
2023-12-12 24.95 25.11 24.31 24.53 0.4M
2023-12-11 25.08 25.13 24.50 24.83 0.4M
2023-12-08 24.83 25.18 24.73 25.17 0.3M
2023-12-07 24.84 25.25 24.59 24.74 0.3M
2023-12-06 25.05 25.44 24.98 24.98 0.3M
2023-12-05 25.02 25.30 24.70 25.15 0.4M
2023-12-04 24.80 25.32 24.75 25.22 0.4M
2023-12-01 24.75 25.10 24.61 24.93 0.4M
2023-11-30 25.07 25.09 24.39 24.92 0.2M
2023-11-29 25.05 25.05 24.37 24.80 0.5M
2023-11-28 25.00 25.00 24.67 24.68 0.2M
2023-11-27 24.60 24.96 24.52 24.84 0.2M
2023-11-24 24.50 25.05 24.34 24.73 0.2M
2023-11-22 24.06 24.92 24.00 24.52 0.5M
2023-11-21 24.13 24.34 23.95 24.17 0.4M
2023-11-20 24.00 24.64 23.80 24.38 0.5M
2023-11-17 23.75 24.21 23.59 24.16 0.4M
2023-11-16 23.90 24.49 23.66 23.88 0.2M
2023-11-15 24.42 24.79 23.98 24.18 0.4M
2023-11-14 23.49 24.13 23.28 24.12 0.8M
2023-11-13 22.98 23.38 22.65 23.31 0.3M
2023-11-10 22.92 23.52 22.69 23.15 0.2M
2023-11-09 23.77 24.09 23.02 23.16 0.3M
2023-11-08 23.63 24.13 23.25 23.40 0.4M
2023-11-07 23.38 24.10 22.83 23.96 0.5M
2023-11-06 23.58 24.28 23.07 23.53 0.4M
2023-11-03 24.65 25.06 23.83 23.91 0.4M
2023-11-02 22.10 26.00 22.10 24.64 2.0M
2023-11-01 28.31 28.56 27.46 27.99 0.2M
2023-10-31 27.76 28.37 27.55 28.27 0.2M
2023-10-30 27.86 28.23 27.70 27.91 0.1M
2023-10-27 27.62 28.03 27.42 27.68 0.2M
2023-10-26 27.58 27.88 26.92 27.58 0.2M
2023-10-25 28.70 28.70 27.82 27.83 0.1M
2023-10-24 29.31 29.31 28.39 28.70 0.2M
2023-10-23 28.82 28.82 27.77 27.77 0.2M
2023-10-20 28.84 29.10 28.47 28.79 0.1M
2023-10-19 28.71 29.09 28.45 28.84 0.1M
2023-10-18 28.92 29.01 28.33 28.64 0.1M
2023-10-17 28.63 29.50 27.98 29.10 0.1M
2023-10-16 28.35 28.86 27.87 28.84 0.1M
2023-10-13 29.38 29.39 28.07 28.23 0.2M
2023-10-12 29.67 29.67 28.92 29.00 0.2M
2023-10-11 29.04 29.68 29.01 29.64 0.2M
2023-10-10 29.07 29.60 28.73 29.01 0.1M
2023-10-09 28.63 29.18 28.28 29.08 0.1M
2023-10-06 28.57 29.14 28.37 28.84 0.1M
2023-10-05 28.63 29.20 28.18 28.75 0.1M
2023-10-04 28.72 28.96 28.50 28.62 0.2M
2023-10-03 28.98 29.22 28.44 28.65 0.1M
2023-10-02 29.29 29.60 28.88 29.10 0.1M
2023-09-29 29.12 29.55 28.40 29.20 0.1M
2023-09-28 28.26 29.04 28.21 29.01 0.2M
2023-09-27 28.21 28.36 28.03 28.33 0.1M
2023-09-26 27.73 28.50 27.28 27.92 0.2M
2023-09-25 28.00 28.24 27.76 27.89 0.1M
2023-09-22 28.11 28.58 28.01 28.11 0.1M
2023-09-21 28.55 28.98 27.96 28.10 0.2M
2023-09-20 29.09 29.36 28.70 28.74 0.1M
2023-09-19 29.42 29.56 28.98 28.98 0.1M
2023-09-18 29.19 29.60 29.01 29.30 0.1M
2023-09-15 29.34 29.93 28.70 29.30 0.3M
2023-09-14 29.36 30.00 28.61 29.40 0.2M
2023-09-13 28.89 30.96 28.57 29.51 0.4M
2023-09-12 28.78 29.02 28.34 28.46 0.4M
2023-09-11 28.99 29.00 28.51 28.95 0.2M
2023-09-08 29.02 29.19 28.33 28.78 0.1M
2023-09-07 29.00 29.29 28.64 29.03 0.1M
2023-09-06 29.52 29.82 28.83 29.17 0.2M
2023-09-05 29.47 29.60 28.72 29.53 0.2M
2023-09-01 29.44 29.76 29.35 29.64 0.1M
2023-08-31 29.45 29.65 29.30 29.50 0.1M
2023-08-30 29.00 29.68 28.09 29.45 0.1M
2023-08-29 28.58 29.29 27.96 29.08 0.2M
2023-08-28 28.86 28.91 27.78 28.63 0.4M
2023-08-25 28.92 29.02 28.30 28.86 0.2M
2023-08-24 29.31 29.34 28.85 28.96 0.1M
2023-08-23 28.80 29.33 28.13 29.27 0.2M
2023-08-22 29.09 29.28 28.42 28.91 0.2M
2023-08-21 29.04 29.65 28.87 29.08 0.2M
2023-08-18 28.46 29.38 28.10 29.16 0.2M
2023-08-17 29.08 29.46 28.62 28.69 0.2M
2023-08-16 29.40 29.52 28.88 29.16 0.2M
2023-08-15 29.78 30.00 29.20 29.48 0.2M
2023-08-14 29.63 30.03 29.02 29.81 0.2M
2023-08-11 29.72 30.09 29.33 29.88 0.3M
2023-08-10 29.90 30.33 29.07 29.78 0.8M
2023-08-09 30.80 30.90 29.85 30.00 0.4M
2023-08-08 30.01 31.06 29.63 30.93 0.5M
2023-08-07 31.01 31.04 30.13 30.21 0.4M
2023-08-04 30.90 31.80 29.75 31.02 0.7M
2023-08-03 31.13 32.13 30.50 30.85 0.5M
2023-08-02 33.02 33.69 31.37 31.71 1.0M
2023-08-01 33.30 33.43 32.93 33.34 0.2M
2023-07-31 32.85 33.33 32.50 33.30 0.3M
2023-07-28 32.64 33.11 32.35 32.98 0.2M
2023-07-27 32.89 33.34 32.08 32.23 0.3M
2023-07-26 32.65 33.01 32.47 32.87 0.1M
2023-07-25 32.81 33.04 32.70 32.73 0.1M
2023-07-24 32.67 33.65 32.37 32.66 0.1M
2023-07-21 32.93 33.69 32.27 32.77 0.2M
2023-07-20 33.65 33.99 32.90 32.93 0.1M
2023-07-19 33.89 34.67 33.47 33.74 0.1M
2023-07-18 34.18 34.67 33.96 34.10 0.2M
2023-07-17 33.93 34.40 33.05 34.18 0.1M
2023-07-14 34.50 34.89 33.87 34.01 0.2M
2023-07-13 34.64 35.29 34.03 34.57 0.1M
2023-07-12 34.63 34.95 34.48 34.57 0.1M
2023-07-11 33.90 34.55 33.64 34.40 0.2M
2023-07-10 33.27 33.95 33.26 33.90 0.1M
2023-07-07 33.30 33.68 33.29 33.37 0.1M
2023-07-06 33.31 33.74 32.89 33.49 0.1M
2023-07-05 33.62 33.91 33.45 33.64 0.1M
2023-07-03 33.59 34.02 33.45 33.92 0.1M
2023-06-30 33.82 33.98 33.68 33.74 0.1M
2023-06-29 33.58 33.98 32.90 33.61 0.1M
2023-06-28 33.08 33.63 33.08 33.47 0.1M
2023-06-27 32.77 33.28 32.56 33.02 0.1M
2023-06-26 33.09 33.66 32.71 32.80 0.1M
2023-06-23 32.80 33.28 32.00 33.13 0.1M
2023-06-22 33.22 33.89 32.83 32.89 0.2M
2023-06-21 33.51 33.84 33.26 33.34 0.2M
2023-06-20 33.63 34.15 33.34 33.81 0.1M
2023-06-16 34.11 34.31 33.17 33.85 0.2M
2023-06-15 33.41 33.88 32.81 33.77 0.2M
2023-06-14 34.05 34.08 32.89 33.31 0.2M
2023-06-13 33.68 34.43 33.59 33.78 0.1M
2023-06-12 34.00 34.18 33.10 33.62 0.2M
2023-06-09 34.16 34.53 34.00 34.00 0.1M
2023-06-08 34.27 34.34 33.55 34.22 0.3M
2023-06-07 34.59 34.93 34.13 34.45 0.3M
2023-06-06 34.01 34.58 33.23 34.54 0.3M
2023-06-05 33.90 34.30 33.34 34.15 0.3M
2023-06-02 32.67 33.96 32.34 33.93 0.4M
2023-06-01 31.96 32.88 31.89 32.50 0.3M
2023-05-31 31.81 32.21 31.62 31.89 0.2M
2023-05-30 32.14 32.40 31.82 31.91 0.2M
2023-05-26 31.50 32.40 31.41 32.16 0.2M
2023-05-25 32.38 32.53 31.17 31.61 0.2M
2023-05-24 31.88 32.41 31.84 32.34 0.2M
2023-05-23 32.06 32.37 31.69 32.14 0.2M
2023-05-22 31.96 32.44 31.39 32.30 0.3M
2023-05-19 32.29 32.44 31.92 31.95 0.2M
2023-05-18 32.25 32.70 32.00 32.43 0.3M
2023-05-17 32.46 32.50 31.93 32.44 0.3M
2023-05-16 32.25 32.40 32.11 32.32 0.1M
2023-05-15 32.15 32.42 31.21 32.40 0.2M
2023-05-12 31.23 32.27 31.23 32.23 0.3M
2023-05-11 30.80 31.43 30.25 31.22 0.5M
2023-05-10 31.88 32.16 30.52 30.70 0.5M
2023-05-09 31.32 32.10 30.88 31.74 0.2M
2023-05-08 31.96 32.00 30.95 31.52 0.2M
2023-05-05 31.72 31.90 31.25 31.77 0.3M
2023-05-04 32.01 33.00 31.39 31.54 0.4M
2023-05-03 32.89 33.61 32.00 32.35 0.5M
2023-05-02 30.80 31.13 30.39 30.72 0.3M
2023-05-01 31.40 31.95 30.97 31.06 0.2M
2023-04-28 30.62 31.50 30.62 31.45 0.3M
2023-04-27 30.81 31.50 30.81 31.13 0.2M
2023-04-26 30.53 31.07 30.44 30.57 0.1M
2023-04-25 30.31 30.75 29.86 30.51 0.2M
2023-04-24 30.38 31.18 30.10 30.48 0.3M
2023-04-21 30.51 30.96 30.34 30.46 0.2M
2023-04-20 30.70 31.70 30.38 30.51 0.2M
2023-04-19 31.19 31.22 30.70 30.98 0.3M
2023-04-18 31.73 31.73 30.97 30.98 0.2M
2023-04-17 31.63 31.85 31.44 31.65 0.1M
2023-04-14 31.70 31.98 31.38 31.70 0.1M
2023-04-13 31.77 31.94 31.55 31.66 0.2M
2023-04-12 31.94 32.00 31.43 31.52 0.1M
2023-04-11 31.75 32.14 31.36 31.80 0.2M
2023-04-10 31.27 31.75 31.24 31.56 0.2M
2023-04-06 31.05 31.72 30.36 31.29 0.3M
2023-04-05 32.24 32.42 30.98 31.05 0.2M
2023-04-04 31.86 32.44 31.76 32.41 0.3M
2023-04-03 31.28 31.70 30.93 31.28 0.1M
2023-03-31 30.72 31.73 30.72 31.51 0.2M
2023-03-30 30.50 31.15 30.39 30.55 0.1M
2023-03-29 30.46 31.21 30.37 30.58 0.1M
2023-03-28 30.00 30.57 29.86 30.15 0.1M
2023-03-27 29.94 30.77 29.94 30.29 0.2M
2023-03-24 30.02 30.38 28.51 29.82 0.1M
2023-03-23 30.07 30.99 29.99 30.13 0.1M
2023-03-22 30.23 30.63 29.89 29.96 0.1M
2023-03-21 30.34 30.69 30.10 30.44 0.2M
2023-03-20 30.09 30.61 28.74 29.99 0.2M
2023-03-17 30.67 30.70 29.75 29.89 0.3M
2023-03-16 29.75 30.92 29.17 30.45 0.1M
2023-03-15 29.94 30.53 29.44 29.75 0.1M
2023-03-14 30.09 30.52 29.83 30.00 0.1M
2023-03-13 30.22 30.66 29.09 29.64 0.2M
2023-03-10 30.77 31.05 30.25 30.69 0.3M
2023-03-09 31.71 32.20 30.40 30.51 0.5M
2023-03-08 32.00 32.37 31.31 31.63 0.2M
2023-03-07 31.78 32.20 31.40 31.82 0.2M
2023-03-06 33.09 33.09 31.89 31.97 0.2M
2023-03-03 32.38 33.00 32.01 32.52 0.2M
2023-03-02 32.91 32.91 32.18 32.54 0.2M
2023-03-01 33.01 33.33 32.59 32.97 0.1M
2023-02-28 33.00 33.52 32.75 33.15 0.2M
2023-02-27 34.05 34.28 33.03 33.22 0.3M
2023-02-24 32.52 33.67 32.35 33.64 0.2M
2023-02-23 34.25 34.39 33.60 33.67 0.2M
2023-02-22 34.12 34.63 33.73 34.13 0.1M
2023-02-21 34.88 34.96 33.91 33.91 0.2M
2023-02-17 34.97 35.26 34.60 35.07 0.2M
2023-02-16 34.39 35.35 34.00 34.96 0.3M
2023-02-15 34.89 35.70 33.95 35.67 0.2M
2023-02-14 34.46 35.04 33.60 34.82 0.3M
2023-02-13 34.80 35.10 33.61 34.17 0.2M
2023-02-10 36.13 36.29 34.06 34.61 0.5M
2023-02-09 35.75 36.76 34.94 36.52 0.6M
2023-02-08 32.50 35.99 32.46 34.71 0.7M
2023-02-07 30.98 35.50 30.76 33.55 1.8M
2023-02-06 31.41 31.86 30.48 31.12 0.2M
2023-02-03 30.76 32.39 30.76 31.48 0.4M
2023-02-02 30.94 31.93 30.94 31.36 0.3M
2023-02-01 29.99 30.45 29.60 30.20 0.2M
2023-01-31 30.32 30.75 29.94 30.25 0.3M
2023-01-30 29.93 30.35 29.61 30.21 0.3M
2023-01-27 29.50 30.38 28.26 30.28 0.3M
2023-01-26 29.19 29.80 29.06 29.67 0.2M
2023-01-25 28.74 29.32 28.40 29.09 0.2M
2023-01-24 29.06 29.82 28.94 29.00 0.3M
2023-01-23 28.74 29.27 28.48 29.26 0.5M
2023-01-20 28.25 28.99 28.25 28.74 0.2M
2023-01-19 28.23 28.40 27.98 28.07 0.3M
2023-01-18 28.65 29.04 28.25 28.30 0.2M
2023-01-17 28.55 28.55 27.86 28.39 0.2M
2023-01-13 28.06 28.48 28.06 28.32 0.2M
2023-01-12 28.30 28.51 27.55 28.18 0.3M
2023-01-11 27.75 28.22 27.56 28.10 0.2M
2023-01-10 27.45 27.99 27.24 27.75 0.2M
2023-01-09 26.76 27.65 26.61 27.59 0.4M
2023-01-06 26.30 26.91 26.15 26.59 0.2M
2023-01-05 26.27 26.57 25.97 26.06 0.3M
2023-01-04 26.51 26.69 26.01 26.27 0.3M
2023-01-03 26.45 26.55 25.78 25.87 0.3M