Holen Sie sich die Stockscreener-App
0.8651
1.45%
-0.0151
Cardlytics Inc-Aktien (CDLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $0.8979 | $0.8547 | $0.0432 | 212,185.0 | -1.68% |
| 2026-05-04 | $0.9187 | $0.8772 | $0.0415 | 523,695.0 | -3.75% |
| 2026-05-01 | $0.9206 | $0.89 | $0.0306 | 501,692.0 | +1.91% |
| 2026-04-30 | $0.9183 | $0.8709 | $0.0474 | 541,281.0 | -0.28% |
| 2026-04-29 | $0.919 | $0.8722 | $0.0468 | 503,693.0 | -0.59% |
| 2026-04-28 | $0.9237 | $0.8838 | $0.0399 | 393,496.0 | +0.47% |
| 2026-04-27 | $0.9476 | $0.8929 | $0.0547 | 688,627.0 | -3.12% |
| 2026-04-24 | $0.9847 | $0.9182 | $0.0665 | 635,310.0 | -4.13% |
| 2026-04-23 | $1.04 | $0.9614 | $0.0786 | 1,464,601.0 | -1.97% |
| 2026-04-22 | $0.9948 | $0.9511 | $0.0437 | 546,101.0 | +1.83% |
| 2026-04-21 | $1.03 | $0.951 | $0.084 | 832,576.0 | -4.73% |
| 2026-04-20 | $1.05 | $0.9815 | $0.066 | 1,054,140.0 | +0.99% |
| 2026-04-17 | $1.04 | $0.9706 | $0.0694 | 1,384,547.0 | +6.05% |
| 2026-04-16 | $1.01 | $0.9305 | $0.0795 | 829,899.0 | -5.70% |
| 2026-04-15 | $1.02 | $0.945 | $0.075 | 1,096,604.0 | +4.54% |
| 2026-04-14 | $1.05 | $0.9514 | $0.0946 | 1,287,445.0 | -1.46% |
| 2026-04-13 | $1.00 | $0.88 | $0.125 | 1,040,724.0 | +9.37% |
| 2026-04-10 | $0.9744 | $0.878 | $0.0964 | 1,908,436.0 | -7.44% |
| 2026-04-09 | $1.06 | $0.9608 | $0.0992 | 2,375,719.0 | -7.76% |
| 2026-04-08 | $1.18 | $1.04 | $0.135 | 2,998,075.0 | -8.70% |
| 2026-04-07 | $1.24 | $1.13 | $0.11 | 2,394,835.0 | -2.54% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $0.9206 | $0.8547 | $0.0659 | 1,237,572.0 | -3.56% |
| 2026-04 | $1.24 | $0.8709 | $0.3691 | 28,110,489.0 | -14.53% |
| 2026-03 | $1.18 | $0.6636 | $0.5164 | 30,230,343.0 | +21.51% |
| 2026-02 | $1.05 | $0.7974 | $0.2526 | 12,682,847.0 | -10.78% |
| 2026-01 | $1.55 | $0.9201 | $0.6349 | 17,372,237.0 | -15.78% |
Cardlytics Inc-Aktien (CDLX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.28 | $0.9624 | $0.3226 | 18,041,257.0 | -7.26% |
| 2025-11 | $1.95 | $1.05 | $0.895 | 18,641,345.0 | -36.08% |
| 2025-10 | $2.67 | $1.80 | $0.87 | 36,979,424.0 | -20.16% |
| 2025-09 | $3.28 | $0.852 | $2.43 | 260,253,765.0 | +138.24% |
| 2025-08 | $2.07 | $0.95 | $1.12 | 30,307,336.0 | -50.00% |
| 2025-07 | $3.20 | $1.62 | $1.58 | 37,215,673.0 | +24.01% |
| 2025-06 | $2.18 | $1.50 | $0.68 | 20,645,709.0 | -9.12% |
| 2025-05 | $2.31 | $1.41 | $0.897 | 21,161,529.0 | +25.69% |
| 2025-04 | $1.91 | $1.22 | $0.69 | 17,224,347.0 | -20.88% |
| 2025-03 | $2.70 | $1.77 | $0.93 | 27,617,774.0 | -30.80% |
| 2025-02 | $3.62 | $2.44 | $1.18 | 16,283,037.0 | -14.05% |
| 2025-01 | $4.04 | $2.76 | $1.28 | 19,892,406.0 | -17.52% |
Cardlytics Inc-Aktien (CDLX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.24 | $3.38 | $0.855 | 14,833,943.0 | -5.90% |
| 2024-11 | $5.25 | $3.31 | $1.93 | 19,499,932.0 | -5.57% |
| 2024-10 | $4.33 | $3.01 | $1.32 | 14,315,162.0 | +34.69% |
| 2024-09 | $4.00 | $3.08 | $0.92 | 15,263,074.0 | -18.16% |
| 2024-08 | $8.36 | $2.89 | $5.47 | 46,968,437.0 | -52.83% |
| 2024-07 | $9.48 | $7.73 | $1.75 | 11,172,624.0 | +0.97% |
| 2024-06 | $9.78 | $7.78 | $2.00 | 15,317,492.0 | -6.28% |
| 2024-05 | $15.89 | $7.72 | $8.17 | 30,776,585.0 | -28.49% |
| 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% |
0.42%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):