Holen Sie sich die Stockscreener-App
1.9775
3.64%
-0.0825
Cardlytics Inc-Aktien (CDLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-19 | $2.05 | $1.96 | $0.092 | 208,089.0 | -3.88% |
| 2025-05-16 | $2.10 | $1.91 | $0.1963 | 944,507.0 | +3.52% |
| 2025-05-15 | $2.06 | $1.88 | $0.181 | 915,918.0 | -3.40% |
| 2025-05-14 | $2.15 | $2.03 | $0.115 | 1,026,199.0 | -1.90% |
| 2025-05-13 | $2.24 | $2.06 | $0.18 | 761,778.0 | -3.23% |
| 2025-05-12 | $2.20 | $1.96 | $0.24 | 1,117,895.0 | +12.14% |
| 2025-05-09 | $2.00 | $1.85 | $0.1549 | 678,070.0 | +1.84% |
| 2025-05-08 | $2.12 | $1.84 | $0.28 | 1,989,960.0 | -12.04% |
| 2025-05-07 | $2.31 | $1.99 | $0.317 | 2,031,841.0 | +0.47% |
| 2025-05-06 | $2.22 | $1.98 | $0.2384 | 1,272,292.0 | +0.47% |
| 2025-05-05 | $2.19 | $1.75 | $0.44 | 2,712,768.0 | +16.30% |
| 2025-05-02 | $1.86 | $1.51 | $0.35 | 1,637,002.0 | +22.26% |
| 2025-05-01 | $1.52 | $1.41 | $0.11 | 613,831.0 | +4.51% |
| 2025-04-30 | $1.44 | $1.29 | $0.15 | 894,912.0 | +0.00% |
| 2025-04-29 | $1.50 | $1.42 | $0.085 | 467,607.0 | -0.69% |
| 2025-04-28 | $1.51 | $1.32 | $0.19 | 1,310,117.0 | -3.97% |
| 2025-04-25 | $1.69 | $1.49 | $0.20 | 1,374,861.0 | -6.21% |
| 2025-04-24 | $1.67 | $1.54 | $0.13 | 587,593.0 | +3.87% |
| 2025-04-23 | $1.70 | $1.52 | $0.1794 | 478,108.0 | +0.65% |
| 2025-04-22 | $1.56 | $1.47 | $0.09 | 470,446.0 | +4.76% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $2.31 | $1.41 | $0.897 | 15,910,150.0 | +37.50% |
| 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% |
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% |
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):