Holen Sie sich die Stockscreener-App
5.41
5.66%
0.29
Cardlytics Inc-Aktien (CDLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-12 | $5.69 | $5.03 | $0.6577 | 122,265.0 | +5.66% |
| 2026-06-11 | $5.12 | $4.63 | $0.49 | 82,797.0 | +6.00% |
| 2026-06-10 | $4.99 | $4.59 | $0.3989 | 108,498.0 | +1.47% |
| 2026-06-09 | $5.20 | $4.50 | $0.70 | 198,044.0 | -8.46% |
| 2026-06-08 | $6.40 | $4.70 | $1.70 | 427,627.0 | -13.10% |
| 2026-06-05 | $6.20 | $5.50 | $0.698 | 141,997.7 | -1.92% |
| 2026-06-04 | $6.65 | $5.95 | $0.70 | 54,699.3 | -6.14% |
| 2026-06-03 | $6.58 | $6.27 | $0.314 | 44,258.2 | -0.23% |
| 2026-06-02 | $6.83 | $6.33 | $0.498 | 55,533.3 | -3.77% |
| 2026-06-01 | $6.93 | $6.63 | $0.297 | 34,306.0 | +0.33% |
| 2026-05-29 | $7.16 | $6.75 | $0.413 | 53,711.0 | -5.36% |
| 2026-05-28 | $7.50 | $6.90 | $0.5979 | 58,267.5 | -0.07% |
| 2026-05-27 | $7.50 | $7.06 | $0.438 | 32,179.2 | -1.01% |
| 2026-05-26 | $7.40 | $6.95 | $0.45 | 31,197.9 | +4.09% |
| 2026-05-22 | $7.50 | $6.90 | $0.60 | 23,435.1 | -4.95% |
| 2026-05-21 | $7.62 | $6.79 | $0.823 | 48,699.7 | +0.48% |
| 2026-05-20 | $7.50 | $6.33 | $1.17 | 175,530.8 | +21.66% |
| 2026-05-19 | $6.44 | $5.82 | $0.62 | 86,823.2 | -1.59% |
| 2026-05-18 | $6.50 | $6.04 | $0.463 | 56,907.7 | -4.18% |
| 2026-05-15 | $6.70 | $6.21 | $0.494 | 64,453.8 | -2.32% |
| 2026-05-14 | $6.90 | $6.42 | $0.4799 | 47,533.7 | -2.71% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $6.93 | $4.50 | $2.43 | 1,392,290.5 | -19.83% |
| 2026-05 | $9.21 | $5.70 | $3.51 | 1,742,059.1 | -24.80% |
| 2026-04 | $12.40 | $8.71 | $3.69 | 2,811,048.9 | -14.53% |
| 2026-03 | $11.80 | $6.64 | $5.16 | 3,023,034.3 | +21.51% |
| 2026-02 | $10.50 | $7.97 | $2.53 | 1,268,284.7 | -10.78% |
| 2026-01 | $15.55 | $9.20 | $6.35 | 1,737,223.7 | -15.78% |
Cardlytics Inc-Aktien (CDLX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.85 | $9.62 | $3.23 | 1,804,125.7 | -7.26% |
| 2025-11 | $19.50 | $10.55 | $8.95 | 1,864,134.5 | -36.08% |
| 2025-10 | $26.70 | $18.00 | $8.70 | 3,697,942.4 | -20.16% |
| 2025-09 | $32.80 | $8.52 | $24.28 | 26,025,376.5 | +138.24% |
| 2025-08 | $20.70 | $9.50 | $11.20 | 3,030,733.6 | -50.00% |
| 2025-07 | $32.00 | $16.20 | $15.80 | 3,721,567.3 | +24.01% |
| 2025-06 | $21.80 | $15.00 | $6.80 | 2,064,570.9 | -9.12% |
| 2025-05 | $23.07 | $14.10 | $8.97 | 2,116,152.9 | +25.69% |
| 2025-04 | $19.10 | $12.20 | $6.90 | 1,722,434.7 | -20.88% |
| 2025-03 | $27.00 | $17.70 | $9.30 | 2,761,777.4 | -30.80% |
| 2025-02 | $36.15 | $24.40 | $11.75 | 1,628,303.7 | -14.05% |
| 2025-01 | $40.45 | $27.63 | $12.82 | 1,989,240.6 | -17.52% |
Cardlytics Inc-Aktien (CDLX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $42.40 | $33.85 | $8.55 | 1,483,394.3 | -5.90% |
| 2024-11 | $52.45 | $33.15 | $19.30 | 1,949,993.2 | -5.57% |
| 2024-10 | $43.30 | $30.10 | $13.20 | 1,431,516.2 | +34.69% |
| 2024-09 | $40.00 | $30.80 | $9.20 | 1,526,307.4 | -18.16% |
| 2024-08 | $83.60 | $28.90 | $54.70 | 4,696,843.7 | -52.83% |
| 2024-07 | $94.80 | $77.30 | $17.50 | 1,117,262.4 | +0.97% |
| 2024-06 | $97.80 | $77.80 | $20.00 | 1,531,749.2 | -6.28% |
| 2024-05 | $158.9 | $77.20 | $81.69 | 3,077,658.5 | -28.49% |
| 2024-04 | $152.3 | $111.3 | $41.00 | 2,128,352.1 | -15.46% |
| 2024-03 | $205.2 | $68.60 | $136.6 | 6,748,450.4 | +74.79% |
| 2024-02 | $85.65 | $60.00 | $25.65 | 1,461,056.8 | +8.51% |
| 2024-01 | $90.70 | $57.60 | $33.10 | 1,965,912.0 | -17.05% |
0.42%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):