Holen Sie sich die Stockscreener-App
8.79
5.18%
-0.48
Handel nachbörslich:
8.81
0.02
+0.23%
Cardlytics Inc-Aktien (CDLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $9.25 | $8.76 | $0.49 | 829,367.0 | -5.18% |
| 2024-05-16 | $9.74 | $9.26 | $0.48 | 623,032.0 | -1.17% |
| 2024-05-15 | $9.82 | $9.16 | $0.66 | 1,239,784.0 | -1.16% |
| 2024-05-14 | $10.01 | $9.39 | $0.62 | 1,362,766.0 | +4.06% |
| 2024-05-13 | $9.50 | $8.91 | $0.5911 | 1,658,107.0 | +3.52% |
| 2024-05-10 | $9.57 | $8.57 | $0.995 | 2,552,767.0 | -4.96% |
| 2024-05-09 | $10.13 | $7.72 | $2.41 | 9,157,053.0 | -36.51% |
| 2024-05-08 | $15.45 | $14.48 | $0.97 | 1,892,791.0 | -5.26% |
| 2024-05-07 | $15.89 | $15.07 | $0.8193 | 896,735.0 | +1.38% |
| 2024-05-06 | $15.45 | $14.96 | $0.4888 | 827,997.0 | +2.15% |
| 2024-05-03 | $15.21 | $14.10 | $1.11 | 1,063,225.0 | +6.51% |
| 2024-05-02 | $14.39 | $13.13 | $1.26 | 979,785.0 | +7.54% |
| 2024-05-01 | $13.60 | $12.35 | $1.25 | 742,668.0 | +6.04% |
| 2024-04-30 | $12.77 | $12.10 | $0.6663 | 700,790.0 | -5.41% |
| 2024-04-29 | $12.97 | $12.36 | $0.61 | 725,197.0 | +5.20% |
| 2024-04-26 | $12.32 | $11.30 | $1.02 | 720,628.0 | +6.26% |
| 2024-04-25 | $11.75 | $11.13 | $0.62 | 635,415.0 | +0.56% |
| 2024-04-24 | $12.56 | $11.51 | $1.05 | 651,710.0 | -6.87% |
| 2024-04-23 | $13.14 | $12.35 | $0.79 | 547,193.0 | -1.67% |
| 2024-04-22 | $12.74 | $11.71 | $1.03 | 780,767.0 | +2.95% |
| 2024-04-19 | $12.22 | $11.69 | $0.53 | 814,709.0 | +2.35% |
| 2024-04-18 | $12.35 | $11.84 | $0.51 | 645,739.0 | -1.97% |
Cardlytics Inc-Aktien (CDLX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cardlytics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CDLX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cardlytics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cardlytics Inc-Aktien (CDLX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $15.89 | $7.72 | $8.17 | 24,655,444.0 | -28.24% |
| 2024-04 | $15.23 | $11.13 | $4.10 | 21,283,521.0 | -15.46% |
| 2024-03 | $20.52 | $6.86 | $13.66 | 67,484,504.0 | +74.79% |
| 2024-02 | $8.56 | $6.00 | $2.56 | 14,610,568.0 | +8.51% |
| 2024-01 | $9.07 | $5.76 | $3.31 | 19,659,120.0 | -17.05% |
Cardlytics Inc-Aktien (CDLX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.68 | $7.54 | $2.14 | 11,675,025.0 | +15.70% |
| 2023-11 | $14.17 | $5.71 | $8.46 | 23,345,077.0 | -35.75% |
| 2023-10 | $16.41 | $10.82 | $5.59 | 13,790,817.0 | -24.91% |
| 2023-09 | $19.57 | $13.50 | $6.07 | 14,067,286.0 | -0.96% |
| 2023-08 | $17.17 | $10.90 | $6.27 | 16,936,416.0 | +42.76% |
| 2023-07 | $11.69 | $5.69 | $6.00 | 15,538,071.0 | +84.65% |
| 2023-06 | $6.94 | $4.96 | $1.98 | 12,463,039.0 | +22.24% |
| 2023-05 | $8.86 | $4.94 | $3.91 | 23,737,575.0 | -20.34% |
| 2023-04 | $7.57 | $3.26 | $4.30 | 108,887,445.0 | +91.16% |
| 2023-03 | $5.80 | $2.57 | $3.23 | 20,868,637.0 | -37.71% |
| 2023-02 | $9.12 | $5.43 | $3.69 | 11,367,965.0 | -27.33% |
| 2023-01 | $8.40 | $4.44 | $3.96 | 13,560,983.0 | +29.76% |
Cardlytics Inc-Aktien (CDLX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $6.35 | $3.92 | $2.43 | 16,087,204.0 | +28.73% |
| 2022-11 | $10.31 | $3.50 | $6.81 | 29,580,817.0 | -52.39% |
| 2022-10 | $10.36 | $7.08 | $3.28 | 9,242,380.0 | +0.32% |
| 2022-09 | $14.35 | $8.68 | $5.67 | 10,046,914.0 | -29.00% |
| 2022-08 | $18.21 | $12.96 | $5.25 | 14,116,452.0 | -4.06% |
| 2022-07 | $24.05 | $11.96 | $12.10 | 18,808,947.0 | -38.14% |
| 2022-06 | $29.89 | $21.22 | $8.67 | 9,065,132.0 | -13.89% |
| 2022-05 | $40.58 | $25.13 | $15.45 | 13,321,650.0 | -24.08% |
| 2022-04 | $58.85 | $32.97 | $25.88 | 7,196,335.0 | -37.92% |
| 2022-03 | $65.00 | $42.11 | $22.89 | 9,759,812.0 | -5.21% |
| 2022-02 | $73.41 | $50.56 | $22.85 | 6,632,975.0 | -13.56% |
| 2022-01 | $71.71 | $56.06 | $15.65 | 8,642,238.0 | +1.53% |
1.51%
0.10%
Kapitalisierung:
|
Volumen (24h):