Holen Sie sich die Stockscreener-App
4.23
0.70%
-0.03
Handel nachbörslich:
4.23
Cardlytics Inc-Aktien (CDLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $4.27 | $4.02 | $0.25 | 21,609.0 | -0.70% |
| 2026-08-13 | $4.36 | $4.14 | $0.22 | 38,984.0 | +1.43% |
| 2026-08-12 | $4.27 | $3.76 | $0.5127 | 50,810.0 | +10.24% |
| 2026-08-11 | $3.86 | $3.65 | $0.21 | 15,313.0 | +0.26% |
| 2026-08-10 | $3.92 | $3.58 | $0.3397 | 18,003.0 | +4.11% |
| 2026-08-07 | $3.71 | $3.49 | $0.22 | 32,473.0 | +3.69% |
| 2026-08-06 | $4.33 | $3.52 | $0.81 | 138,903.0 | -13.94% |
| 2026-08-05 | $4.18 | $3.92 | $0.26 | 77,230.0 | +1.74% |
| 2026-08-04 | $4.19 | $3.90 | $0.29 | 72,723.0 | -1.23% |
| 2026-08-03 | $4.18 | $3.82 | $0.36 | 32,973.0 | +8.82% |
| 2026-07-31 | $3.93 | $3.69 | $0.245 | 16,495.0 | -1.58% |
| 2026-07-30 | $3.89 | $3.72 | $0.1696 | 5,661.0 | -0.52% |
| 2026-07-29 | $3.99 | $3.75 | $0.2401 | 21,868.0 | -0.52% |
| 2026-07-28 | $4.00 | $3.69 | $0.31 | 41,072.0 | +2.67% |
| 2026-07-27 | $3.80 | $3.50 | $0.2995 | 45,694.0 | +3.31% |
| 2026-07-24 | $3.95 | $3.62 | $0.3299 | 76,120.0 | -5.97% |
| 2026-07-23 | $4.22 | $3.85 | $0.3699 | 41,827.0 | -6.10% |
| 2026-07-22 | $4.15 | $3.90 | $0.2499 | 27,189.0 | +3.54% |
| 2026-07-21 | $4.17 | $3.78 | $0.39 | 50,460.0 | +1.28% |
| 2026-07-20 | $4.14 | $3.90 | $0.245 | 102,649.0 | -6.46% |
| 2026-07-17 | $4.22 | $3.93 | $0.2949 | 36,430.0 | +1.21% |
| 2026-07-16 | $4.34 | $4.07 | $0.2733 | 22,621.0 | -3.95% |
| 2026-07-15 | $4.52 | $4.21 | $0.3098 | 27,377.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $4.36 | $3.49 | $0.87 | 520,630.0 | +13.10% |
| 2026-07 | $4.83 | $3.50 | $1.33 | 1,124,977.0 | -16.70% |
| 2026-06 | $6.93 | $4.48 | $2.45 | 1,950,860.5 | -33.46% |
| 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% |
1.16%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):