ストックスクリーナーアプリを入手
30.18
2.91%
0.585
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $30.65 | $30.18 | $0.465 | 34,892.0 | +1.98% |
| 2025-04-21 | $30.58 | $28.95 | $1.63 | 293,866.0 | -1.00% |
| 2025-04-17 | $30.52 | $28.92 | $1.60 | 400,697.0 | +2.40% |
| 2025-04-16 | $29.87 | $28.14 | $1.73 | 414,401.0 | +1.21% |
| 2025-04-15 | $29.55 | $27.69 | $1.86 | 176,770.0 | +3.29% |
| 2025-04-14 | $29.11 | $27.46 | $1.65 | 258,924.0 | -1.62% |
| 2025-04-11 | $29.01 | $27.50 | $1.51 | 411,460.0 | -2.14% |
| 2025-04-10 | $30.60 | $28.87 | $1.73 | 355,042.0 | -7.58% |
| 2025-04-09 | $32.27 | $27.51 | $4.76 | 693,439.0 | +11.87% |
| 2025-04-08 | $30.05 | $27.74 | $2.31 | 235,870.0 | -4.17% |
| 2025-04-07 | $31.19 | $28.29 | $2.90 | 304,029.0 | -2.59% |
| 2025-04-04 | $31.70 | $29.72 | $1.98 | 412,789.0 | -7.85% |
| 2025-04-03 | $34.32 | $32.62 | $1.70 | 333,950.0 | -8.50% |
| 2025-04-02 | $36.00 | $34.87 | $1.13 | 192,756.0 | +0.11% |
| 2025-04-01 | $36.06 | $34.77 | $1.29 | 261,268.0 | +0.56% |
| 2025-03-31 | $35.74 | $33.93 | $1.81 | 335,794.0 | +1.13% |
| 2025-03-28 | $36.66 | $34.27 | $2.39 | 269,956.0 | -4.44% |
| 2025-03-27 | $37.26 | $36.43 | $0.83 | 110,359.0 | -1.16% |
| 2025-03-26 | $38.48 | $36.86 | $1.62 | 228,994.0 | -1.54% |
| 2025-03-25 | $38.27 | $36.92 | $1.35 | 250,331.0 | +1.17% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $36.06 | $27.46 | $8.60 | 4,780,153.0 | -14.76% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $25.76 | $24.17 | $1.59 | 7,071,941.0 | +1.61% |
| 2023-11 | $28.55 | $22.10 | $6.45 | 9,044,063.0 | -11.85% |
| 2023-10 | $29.68 | $26.92 | $2.76 | 3,051,519.0 | -3.18% |
| 2023-09 | $30.96 | $27.28 | $3.68 | 3,711,919.0 | -1.00% |
| 2023-08 | $33.69 | $27.78 | $5.91 | 7,595,980.0 | -11.43% |
| 2023-07 | $35.28 | $32.08 | $3.20 | 3,072,591.0 | -1.30% |
| 2023-06 | $34.93 | $31.89 | $3.04 | 3,949,062.0 | +5.80% |
| 2023-05 | $33.60 | $30.25 | $3.35 | 5,919,057.0 | +1.40% |
| 2023-04 | $32.44 | $29.86 | $2.58 | 3,500,758.0 | -0.17% |
| 2023-03 | $33.33 | $28.51 | $4.82 | 4,096,368.0 | -4.96% |
| 2023-02 | $36.76 | $29.59 | $7.16 | 6,956,470.0 | +9.59% |
| 2023-01 | $30.75 | $25.78 | $4.97 | 5,130,381.0 | +16.08% |
2.21%
1.20%
大文字化:
|
ボリューム (24 時間):