Deutsche Märkte schließen in 4 Stunden 42 Minuten
DAX
18.986,51 +275,02 (+1,47%) Euro Stoxx 50
4.922,46 +87,16 (+1,80%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.611,60 +13,00 (+0,50%) EUR/USD
1,1176 +0,0053 (+0,48%) Bitcoin EUR
55.844,27 +2.281,21 (+4,26%)
Cardlytics, Inc. (CYX.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:10AM CEST. Markt geöffnet.
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 350 |
| 18. Sept. 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
| 17. Sept. 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
| 16. Sept. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 13. Sept. 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
| 12. Sept. 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
| 11. Sept. 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
| 10. Sept. 2024 | 2,9120 | 2,9120 | 2,5420 | 2,5420 | 2,5420 | - |
| 09. Sept. 2024 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | - |
| 06. Sept. 2024 | 2,8400 | 2,9960 | 2,8400 | 2,9960 | 2,9960 | - |
| 05. Sept. 2024 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | - |
| 04. Sept. 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 03. Sept. 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 02. Sept. 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 30. Aug. 2024 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | - |
| 29. Aug. 2024 | 3,4190 | 3,4870 | 3,4190 | 3,4870 | 3,4870 | - |
| 28. Aug. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 27. Aug. 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 26. Aug. 2024 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | - |
| 23. Aug. 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
| 22. Aug. 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 21. Aug. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 20. Aug. 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 19. Aug. 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | - |
| 16. Aug. 2024 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | - |
| 15. Aug. 2024 | 2,9380 | 3,5050 | 2,9380 | 3,5050 | 3,5050 | 350 |
| 14. Aug. 2024 | 3,0680 | 3,0690 | 3,0680 | 3,0690 | 3,0690 | - |
| 13. Aug. 2024 | 3,2970 | 3,2970 | 3,0450 | 3,0450 | 3,0450 | - |
| 12. Aug. 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 09. Aug. 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
| 08. Aug. 2024 | 3,0420 | 3,0420 | 3,0420 | 3,0420 | 3,0420 | - |
| 07. Aug. 2024 | 6,4660 | 6,4660 | 6,4660 | 6,4660 | 6,4660 | - |
| 06. Aug. 2024 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | - |
| 05. Aug. 2024 | 6,2260 | 6,2260 | 6,2260 | 6,2260 | 6,2260 | - |
| 02. Aug. 2024 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | - |
| 01. Aug. 2024 | 7,4040 | 7,4040 | 7,4040 | 7,4040 | 7,4040 | - |
| 31. Juli 2024 | 7,4240 | 7,4240 | 7,4240 | 7,4240 | 7,4240 | - |
| 30. Juli 2024 | 7,3960 | 7,3960 | 7,3960 | 7,3960 | 7,3960 | - |
| 29. Juli 2024 | 7,8860 | 7,8860 | 7,8860 | 7,8860 | 7,8860 | - |
| 26. Juli 2024 | 7,4840 | 7,4840 | 7,4840 | 7,4840 | 7,4840 | - |
| 25. Juli 2024 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | - |
| 24. Juli 2024 | 8,0720 | 8,0720 | 8,0720 | 8,0720 | 8,0720 | - |
| 23. Juli 2024 | 7,8140 | 7,8140 | 7,8140 | 7,8140 | 7,8140 | - |
| 22. Juli 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 19. Juli 2024 | 7,4620 | 7,4620 | 7,4040 | 7,4040 | 7,4040 | - |
| 18. Juli 2024 | 7,8760 | 7,8760 | 7,8760 | 7,8760 | 7,8760 | - |
| 17. Juli 2024 | 7,8440 | 7,8440 | 7,8440 | 7,8440 | 7,8440 | - |
| 16. Juli 2024 | 7,4540 | 7,4540 | 7,4540 | 7,4540 | 7,4540 | - |
| 15. Juli 2024 | 7,0580 | 7,0580 | 7,0580 | 7,0580 | 7,0580 | - |
| 12. Juli 2024 | 7,2220 | 7,3640 | 7,2220 | 7,3640 | 7,3640 | - |
| 11. Juli 2024 | 7,1460 | 7,2940 | 7,1460 | 7,2940 | 7,2940 | - |
| 10. Juli 2024 | 7,3860 | 7,3860 | 7,3860 | 7,3860 | 7,3860 | - |
| 09. Juli 2024 | 7,5280 | 7,5280 | 7,4620 | 7,4620 | 7,4620 | - |
| 08. Juli 2024 | 7,3660 | 7,3660 | 7,3660 | 7,3660 | 7,3660 | - |
| 05. Juli 2024 | 7,5380 | 7,5380 | 7,5380 | 7,5380 | 7,5380 | - |
| 04. Juli 2024 | 7,5560 | 7,6960 | 7,5560 | 7,6960 | 7,6960 | 80 |
| 03. Juli 2024 | 6,9920 | 6,9920 | 6,9920 | 6,9920 | 6,9920 | - |
| 02. Juli 2024 | 7,4340 | 7,4340 | 7,4340 | 7,4340 | 7,4340 | - |
| 01. Juli 2024 | 7,3580 | 7,4100 | 7,3520 | 7,4100 | 7,4100 | - |
| 28. Juni 2024 | 7,3720 | 7,3720 | 7,3720 | 7,3720 | 7,3720 | - |
| 27. Juni 2024 | 7,2400 | 7,2400 | 7,2400 | 7,2400 | 7,2400 | - |
| 26. Juni 2024 | 7,3380 | 7,3380 | 7,3380 | 7,3380 | 7,3380 | - |
| 25. Juni 2024 | 7,1900 | 7,1900 | 7,1900 | 7,1900 | 7,1900 | - |
| 24. Juni 2024 | 7,2260 | 7,2260 | 7,2260 | 7,2260 | 7,2260 | - |
| 21. Juni 2024 | 7,2840 | 7,2840 | 7,2840 | 7,2840 | 7,2840 | - |
| 20. Juni 2024 | 7,6140 | 7,6140 | 7,6140 | 7,6140 | 7,6140 | - |
| 19. Juni 2024 | 7,5740 | 7,5740 | 7,5740 | 7,5740 | 7,5740 | - |
| 18. Juni 2024 | 7,3860 | 7,3860 | 7,3860 | 7,3860 | 7,3860 | - |
| 17. Juni 2024 | 7,5660 | 7,5660 | 7,5120 | 7,5120 | 7,5120 | - |
| 14. Juni 2024 | 8,2560 | 8,2560 | 8,2560 | 8,2560 | 8,2560 | - |
| 13. Juni 2024 | 8,4980 | 8,4980 | 8,4980 | 8,4980 | 8,4980 | - |
| 12. Juni 2024 | 8,2960 | 8,2960 | 8,2960 | 8,2960 | 8,2960 | - |
| 11. Juni 2024 | 8,0760 | 8,0760 | 8,0760 | 8,0760 | 8,0760 | - |
| 10. Juni 2024 | 8,0320 | 8,0320 | 7,9680 | 7,9680 | 7,9680 | - |
| 07. Juni 2024 | 7,9800 | 7,9840 | 7,9800 | 7,9840 | 7,9840 | - |
| 06. Juni 2024 | 8,5980 | 8,5980 | 8,5980 | 8,5980 | 8,5980 | - |
| 05. Juni 2024 | 7,7980 | 7,7980 | 7,7980 | 7,7980 | 7,7980 | - |
| 04. Juni 2024 | 7,7540 | 7,9720 | 7,7540 | 7,9720 | 7,9720 | - |
| 03. Juni 2024 | 7,7920 | 7,7920 | 7,7920 | 7,7920 | 7,7920 | - |
| 31. Mai 2024 | 8,0000 | 8,2000 | 8,0000 | 8,2000 | 8,2000 | 100 |
| 30. Mai 2024 | 8,4320 | 8,5920 | 8,4320 | 8,5920 | 8,5920 | - |
| 29. Mai 2024 | 8,7020 | 8,7020 | 8,7020 | 8,7020 | 8,7020 | - |
| 28. Mai 2024 | 8,3560 | 8,3560 | 8,3560 | 8,3560 | 8,3560 | - |
| 27. Mai 2024 | 8,5820 | 8,5820 | 8,5820 | 8,5820 | 8,5820 | - |
| 24. Mai 2024 | 7,8200 | 7,8200 | 7,8200 | 7,8200 | 7,8200 | - |
| 23. Mai 2024 | 7,8800 | 7,8800 | 7,8800 | 7,8800 | 7,8800 | - |
| 22. Mai 2024 | 7,9120 | 7,9120 | 7,9120 | 7,9120 | 7,9120 | - |
| 21. Mai 2024 | 8,2220 | 8,2220 | 8,0000 | 8,0000 | 8,0000 | - |
| 20. Mai 2024 | 7,7920 | 7,7920 | 7,7920 | 7,7920 | 7,7920 | - |
| 17. Mai 2024 | 8,4700 | 8,4700 | 8,4700 | 8,4700 | 8,4700 | - |
| 16. Mai 2024 | 8,3240 | 8,3240 | 8,3240 | 8,3240 | 8,3240 | - |
| 15. Mai 2024 | 8,4680 | 8,4680 | 8,4680 | 8,4680 | 8,4680 | - |
| 14. Mai 2024 | 8,8960 | 8,8960 | 8,8960 | 8,8960 | 8,8960 | - |
| 13. Mai 2024 | 8,1260 | 8,1260 | 8,1260 | 8,1260 | 8,1260 | - |
| 10. Mai 2024 | 8,7320 | 8,7320 | 8,5220 | 8,5220 | 8,5220 | - |
| 09. Mai 2024 | 8,9760 | 9,3480 | 8,0540 | 8,6000 | 8,6000 | 1.330 |
| 08. Mai 2024 | 14,0500 | 14,0500 | 14,0500 | 14,0500 | 14,0500 | - |
| 07. Mai 2024 | 13,8200 | 14,0550 | 13,8200 | 14,0550 | 14,0550 | 140 |
| 06. Mai 2024 | 13,5450 | 13,5450 | 13,5450 | 13,5450 | 13,5450 | - |
| 03. Mai 2024 | 12,7850 | 12,7850 | 12,7850 | 12,7850 | 12,7850 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
