ストックスクリーナーアプリを入手
27.86
0.52%
-0.145
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 |
|---|---|---|---|---|---|
| 2025-05-20 | $28.11 | $27.70 | $0.4082 | 52,697.0 | -0.52% |
| 2025-05-19 | $28.39 | $27.82 | $0.575 | 243,340.0 | -1.48% |
| 2025-05-16 | $29.00 | $28.10 | $0.90 | 308,386.0 | -0.91% |
| 2025-05-15 | $29.41 | $28.56 | $0.855 | 347,759.0 | -3.47% |
| 2025-05-14 | $30.64 | $28.97 | $1.67 | 642,358.0 | -0.74% |
| 2025-05-13 | $30.42 | $29.65 | $0.77 | 278,660.0 | +1.25% |
| 2025-05-12 | $29.96 | $29.03 | $0.93 | 222,690.0 | +3.87% |
| 2025-05-09 | $28.91 | $28.18 | $0.735 | 469,281.0 | +0.32% |
| 2025-05-08 | $28.98 | $27.67 | $1.30 | 678,132.0 | +2.57% |
| 2025-05-07 | $28.01 | $26.97 | $1.04 | 284,041.0 | -0.18% |
| 2025-05-06 | $28.25 | $27.06 | $1.19 | 428,170.0 | -1.60% |
| 2025-05-05 | $30.25 | $26.67 | $3.58 | 838,426.0 | -4.45% |
| 2025-05-02 | $30.44 | $28.15 | $2.29 | 1,680,877.0 | -11.83% |
| 2025-05-01 | $34.48 | $33.24 | $1.24 | 389,390.0 | -1.86% |
| 2025-04-30 | $34.14 | $33.00 | $1.14 | 217,456.0 | -1.16% |
| 2025-04-29 | $34.88 | $33.40 | $1.48 | 186,490.0 | +0.70% |
| 2025-04-28 | $35.10 | $33.30 | $1.80 | 365,701.0 | -1.95% |
| 2025-04-25 | $35.02 | $33.51 | $1.51 | 268,841.0 | +2.74% |
| 2025-04-24 | $34.05 | $32.87 | $1.18 | 212,337.0 | +2.69% |
| 2025-04-23 | $33.82 | $32.45 | $1.37 | 398,606.0 | +4.35% |
| 2025-04-22 | $32.85 | $30.04 | $2.81 | 573,599.0 | +7.09% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $34.48 | $26.67 | $7.81 | 6,864,207.0 | -18.22% |
| 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% |
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% |
0.76%
0.29%
大文字化:
|
ボリューム (24 時間):