ストックスクリーナーアプリを入手
16.35
1.09%
-0.1965
Criteo S A Adr (CRTO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-24 | $16.62 | $16.34 | $0.28 | 16,484.0 | -1.09% |
| 2026-09-23 | $16.80 | $16.23 | $0.5749 | 263,549.0 | -1.78% |
| 2026-09-22 | $16.91 | $16.68 | $0.23 | 190,848.0 | +0.30% |
| 2026-09-21 | $16.96 | $16.29 | $0.67 | 139,948.0 | +0.60% |
| 2026-09-18 | $16.97 | $16.57 | $0.40 | 338,653.0 | -1.18% |
| 2026-09-17 | $17.29 | $16.77 | $0.5235 | 223,020.0 | -1.17% |
| 2026-09-16 | $17.30 | $16.97 | $0.33 | 145,656.0 | +0.06% |
| 2026-09-15 | $17.28 | $17.01 | $0.27 | 353,891.0 | -1.33% |
| 2026-09-14 | $17.68 | $17.21 | $0.47 | 149,957.0 | -0.69% |
| 2026-09-11 | $17.69 | $17.27 | $0.42 | 145,315.0 | +0.40% |
| 2026-09-10 | $17.60 | $17.28 | $0.32 | 258,200.0 | -0.40% |
| 2026-09-09 | $17.83 | $17.16 | $0.67 | 377,830.0 | -1.69% |
| 2026-09-08 | $18.25 | $17.44 | $0.81 | 279,881.0 | +0.68% |
| 2026-09-04 | $18.11 | $17.57 | $0.535 | 90,643.0 | -3.03% |
| 2026-09-03 | $18.48 | $17.91 | $0.575 | 182,373.0 | -0.71% |
| 2026-09-02 | $18.34 | $17.38 | $0.9518 | 256,950.0 | +5.11% |
| 2026-09-01 | $17.73 | $17.20 | $0.53 | 159,735.0 | -1.36% |
| 2026-08-31 | $17.92 | $17.46 | $0.46 | 199,293.0 | +1.09% |
| 2026-08-28 | $17.70 | $17.15 | $0.55 | 123,271.0 | +1.28% |
| 2026-08-27 | $17.38 | $16.86 | $0.5215 | 175,181.0 | +1.59% |
| 2026-08-26 | $17.47 | $16.87 | $0.60 | 327,010.0 | -1.91% |
| 2026-08-25 | $17.46 | $17.00 | $0.46 | 279,468.0 | +1.23% |
Criteo S A Adr (CRTO) 株の年ごとの株価履歴
この詳細な分析では、Criteo S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRTO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Criteo S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $18.48 | $16.23 | $2.25 | 3,572,933.0 | -7.25% |
| 2026-08 | $22.56 | $16.42 | $6.14 | 10,451,710.0 | -19.11% |
| 2026-07 | $25.29 | $18.43 | $6.86 | 9,667,482.0 | +19.37% |
| 2026-06 | $19.14 | $16.48 | $2.66 | 6,268,422.0 | +0.16% |
| 2026-05 | $20.38 | $15.57 | $4.80 | 8,182,709.0 | -3.64% |
| 2026-04 | $19.98 | $17.26 | $2.72 | 4,407,102.0 | +5.63% |
| 2026-03 | $19.86 | $16.71 | $3.15 | 11,925,170.0 | +0.34% |
| 2026-02 | $19.71 | $16.15 | $3.56 | 9,976,008.0 | -6.78% |
| 2026-01 | $21.55 | $19.02 | $2.53 | 11,891,375.0 | -6.99% |
2025年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $21.48 | $19.00 | $2.48 | 11,863,614.0 | +3.57% |
| 2025-11 | $23.36 | $19.15 | $4.21 | 8,216,995.0 | -13.11% |
| 2025-10 | $22.93 | $19.50 | $3.43 | 10,441,292.0 | +1.24% |
| 2025-09 | $24.60 | $21.44 | $3.16 | 9,023,317.0 | -8.98% |
| 2025-08 | $25.24 | $22.61 | $2.63 | 7,321,338.0 | +2.01% |
| 2025-07 | $26.52 | $22.43 | $4.09 | 9,699,309.0 | +1.59% |
| 2025-06 | $27.32 | $23.24 | $4.08 | 8,300,690.0 | -5.89% |
| 2025-05 | $34.48 | $24.91 | $9.57 | 11,439,886.0 | -25.25% |
| 2025-04 | $36.06 | $27.46 | $8.60 | 6,968,291.0 | -3.81% |
| 2025-03 | $39.52 | $33.93 | $5.59 | 6,438,222.0 | -8.76% |
| 2025-02 | $47.27 | $36.53 | $10.73 | 9,893,085.0 | +2.16% |
| 2025-01 | $41.76 | $36.44 | $5.32 | 7,496,218.0 | -3.97% |
2024年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $43.89 | $39.27 | $4.62 | 6,660,816.0 | -3.70% |
| 2024-11 | $42.84 | $33.23 | $9.61 | 11,462,662.0 | +21.08% |
| 2024-10 | $43.76 | $33.15 | $10.61 | 8,305,769.0 | -16.30% |
| 2024-09 | $47.42 | $37.05 | $10.37 | 9,609,039.0 | -15.16% |
| 2024-08 | $49.93 | $42.01 | $7.92 | 9,038,098.0 | +6.49% |
| 2024-07 | $46.33 | $37.58 | $8.75 | 11,223,144.0 | +18.08% |
| 2024-06 | $39.32 | $34.75 | $4.57 | 8,801,291.0 | -3.33% |
| 2024-05 | $39.97 | $34.91 | $5.06 | 7,952,115.0 | +11.36% |
| 2024-04 | $37.38 | $33.35 | $4.03 | 5,795,881.0 | -0.09% |
| 2024-03 | $35.97 | $32.16 | $3.81 | 4,012,583.0 | +8.41% |
| 2024-02 | $34.59 | $25.63 | $8.96 | 7,698,551.0 | +24.76% |
| 2024-01 | $26.36 | $23.87 | $2.49 | 3,421,362.0 | +2.41% |
0.19%
1.20%
大文字化:
|
ボリューム (24 時間):