ストックスクリーナーアプリを入手
41.85
4.58%
-2.01
アフターアワーズ：
41.50
-0.35
-0.84%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $43.76 | $41.56 | $2.20 | 377,403.0 | -4.58% |
| 2025-02-20 | $44.95 | $43.50 | $1.45 | 575,360.0 | -0.99% |
| 2025-02-19 | $47.25 | $43.94 | $3.31 | 919,136.0 | -0.49% |
| 2025-02-18 | $44.55 | $42.95 | $1.60 | 507,401.0 | +1.83% |
| 2025-02-14 | $44.50 | $43.29 | $1.21 | 341,922.0 | -0.61% |
| 2025-02-13 | $44.24 | $43.29 | $0.95 | 435,473.0 | -0.09% |
| 2025-02-12 | $44.20 | $43.06 | $1.14 | 300,660.0 | +0.09% |
| 2025-02-11 | $44.55 | $43.62 | $0.935 | 295,857.0 | -0.34% |
| 2025-02-10 | $45.88 | $44.11 | $1.77 | 343,129.0 | -2.99% |
| 2025-02-07 | $45.86 | $44.73 | $1.13 | 969,447.0 | -0.85% |
| 2025-02-06 | $46.80 | $45.17 | $1.63 | 473,693.0 | +1.59% |
| 2025-02-05 | $47.27 | $44.46 | $2.80 | 1,427,731.0 | +17.63% |
| 2025-02-04 | $38.48 | $37.30 | $1.18 | 388,581.0 | +1.96% |
| 2025-02-03 | $38.14 | $36.53 | $1.61 | 540,708.0 | -0.87% |
| 2025-01-31 | $39.46 | $37.81 | $1.65 | 452,113.0 | +0.03% |
| 2025-01-30 | $39.38 | $37.89 | $1.49 | 450,406.0 | -0.76% |
| 2025-01-29 | $39.50 | $37.87 | $1.63 | 456,474.0 | -0.75% |
| 2025-01-28 | $38.89 | $36.76 | $2.13 | 772,490.0 | +2.96% |
| 2025-01-27 | $38.05 | $37.40 | $0.65 | 368,883.0 | -0.82% |
| 2025-01-24 | $38.03 | $37.40 | $0.63 | 294,307.0 | -0.21% |
| 2025-01-23 | $38.37 | $37.79 | $0.58 | 184,007.0 | -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。
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 |
|---|---|---|---|---|---|
| 2025-02 | $47.27 | $36.53 | $10.73 | 8,273,904.0 | +10.16% |
| 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% |
3.18%
大文字化:
|
ボリューム (24 時間):