Cardlytics Inc

CDLX
🏛️ 德国 →
2.19
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.32 5.32 5.32 5.32 0.0M
2022-12-29 5.37 5.37 5.31 5.33 0.0M
2022-12-28 4.25 4.67 4.25 4.67 0.0M
2022-12-23 4.38 4.55 4.38 4.47 0.0M
2022-12-16 5.42 5.42 5.40 5.40 0.0M
2022-12-15 5.41 5.41 5.41 5.41 0.0M
2022-12-14 5.59 5.89 5.52 5.89 0.0M
2022-12-13 5.38 5.38 5.38 5.38 0.0M
2022-12-09 4.78 4.78 4.78 4.78 0.0M
2022-12-06 3.93 3.93 3.93 3.93 0.0M
2022-12-01 4.33 4.33 4.31 4.31 0.0M
2022-11-30 3.95 3.95 3.95 3.95 0.0M
2022-11-23 3.81 3.81 3.81 3.81 0.0M
2022-11-22 3.99 3.99 3.82 3.82 0.0M
2022-11-18 4.08 4.08 4.08 4.08 0.0M
2022-11-16 4.60 4.60 4.60 4.60 0.0M
2022-11-09 3.89 3.89 3.71 3.84 0.0M
2022-11-07 4.41 4.41 4.41 4.41 0.0M
2022-11-04 4.77 4.77 4.77 4.77 0.0M
2022-11-03 4.81 5.52 4.66 5.51 0.0M
2022-11-02 7.29 7.29 5.00 5.00 0.0M
2022-10-28 9.04 9.04 9.04 9.04 0.0M
2022-10-26 9.42 9.42 9.42 9.42 0.0M
2022-10-24 8.67 8.74 8.19 8.19 0.0M
2022-10-18 8.45 8.45 8.45 8.45 0.0M
2022-10-11 8.50 8.65 8.50 8.65 0.0M
2022-09-29 9.18 9.40 9.18 9.40 0.0M
2022-09-22 10.06 10.06 10.06 10.06 0.0M
2022-09-21 11.45 11.45 11.45 11.45 0.0M
2022-09-14 12.93 12.93 12.93 12.93 0.0M
2022-09-12 13.86 13.86 13.86 13.86 0.0M
2022-09-02 12.39 12.39 12.33 12.33 0.0M
2022-09-01 12.84 12.84 12.84 12.84 0.0M
2022-08-31 13.00 13.00 13.00 13.00 0.0M
2022-08-29 13.85 13.85 13.85 13.85 0.0M
2022-08-11 16.73 16.73 16.73 16.73 0.0M
2022-08-03 12.69 12.69 12.69 12.69 0.0M
2022-08-02 13.90 13.90 13.90 13.90 0.0M
2022-08-01 13.71 13.71 13.66 13.66 0.0M
2022-07-26 12.45 12.45 12.45 12.45 0.0M
2022-07-22 13.04 13.04 13.04 13.04 0.0M
2022-07-14 14.13 14.13 13.86 13.86 0.0M
2022-07-13 15.99 15.99 14.45 14.45 0.0M
2022-07-12 16.70 16.73 14.98 14.99 0.0M
2022-07-11 18.06 18.06 16.78 17.05 0.0M
2022-07-08 20.79 20.79 20.79 20.79 0.0M
2022-06-24 26.22 26.22 26.22 26.22 0.0M
2022-06-20 22.60 22.60 22.60 22.60 0.0M
2022-06-15 22.59 22.59 22.59 22.59 0.0M
2022-06-10 25.47 25.47 25.47 25.47 0.0M
2022-06-09 26.84 26.84 26.47 26.47 0.0M
2022-05-31 25.28 25.28 25.28 25.28 0.0M
2022-05-30 26.37 26.37 26.37 26.37 0.0M
2022-05-27 24.90 24.90 24.90 24.90 0.0M
2022-05-26 25.10 25.10 25.10 25.10 0.0M
2022-05-17 28.19 28.19 28.19 28.19 0.0M
2022-05-13 29.59 29.59 29.59 29.59 0.0M
2022-05-10 28.27 28.27 28.27 28.27 0.0M
2022-05-09 27.04 27.04 27.04 27.04 0.0M
2022-05-06 32.00 32.00 29.66 29.66 0.0M
2022-05-04 34.00 34.00 34.00 34.00 0.0M
2022-05-03 36.39 36.60 35.34 35.34 0.0M
2022-05-02 33.87 33.87 33.87 33.87 0.0M
2022-04-28 32.98 32.98 32.98 32.98 0.0M
2022-04-27 35.07 38.00 31.41 31.41 0.0M
2022-04-22 35.00 35.00 35.00 35.00 0.0M
2022-04-21 39.00 39.00 39.00 39.00 0.0M
2022-04-07 46.64 46.64 46.64 46.64 0.0M
2022-04-06 47.88 47.88 47.88 47.88 0.0M
2022-03-31 50.50 50.50 50.50 50.50 0.0M
2022-03-29 55.00 55.00 55.00 55.00 0.0M
2022-03-25 56.00 56.00 52.50 52.50 0.0M
2022-03-24 56.00 56.00 56.00 56.00 0.0M
2022-03-23 54.00 55.00 54.00 55.00 0.0M
2022-03-18 49.20 49.60 49.00 49.00 0.0M
2022-03-17 42.40 45.20 42.40 45.20 0.0M
2022-03-16 41.20 41.20 41.20 41.20 0.0M
2022-03-15 38.40 41.20 38.40 41.20 0.0M
2022-03-14 42.20 42.20 42.20 42.20 0.0M
2022-03-11 44.40 44.40 43.00 43.00 0.0M
2022-03-08 48.40 48.40 48.40 48.40 0.0M
2022-03-04 49.60 49.60 49.60 49.60 0.0M
2022-03-02 53.00 53.00 53.00 53.00 0.0M
2022-02-25 52.00 52.00 52.00 52.00 0.0M
2022-02-24 48.00 48.00 48.00 48.00 0.0M
2022-02-23 51.00 51.00 49.80 49.80 0.0M
2022-02-21 51.00 51.00 51.00 51.00 0.0M
2022-02-18 54.00 54.00 54.00 54.00 0.0M
2022-02-17 59.50 59.50 54.50 54.50 0.0M
2022-02-16 61.00 61.00 61.00 61.00 0.0M
2022-02-14 58.50 59.00 58.50 59.00 0.0M
2022-02-09 62.00 62.50 61.50 61.50 0.0M
2022-02-07 60.00 61.00 60.00 61.00 0.0M
2022-02-04 58.50 58.50 58.50 58.50 0.0M
2022-02-03 57.00 57.00 57.00 57.00 0.0M
2022-02-02 62.00 62.00 62.00 62.00 0.0M
2022-02-01 59.00 59.00 59.00 59.00 0.0M
2022-01-31 57.00 58.50 57.00 58.50 0.0M
2022-01-28 52.00 53.00 52.00 53.00 0.0M
2022-01-27 54.00 54.00 54.00 54.00 0.0M
2022-01-26 55.00 55.00 55.00 55.00 0.0M
2022-01-25 55.00 55.00 55.00 55.00 0.0M
2022-01-24 53.50 55.00 52.00 55.00 0.0M
2022-01-21 54.00 54.00 54.00 54.00 0.0M
2022-01-20 54.50 54.50 54.50 54.50 0.0M
2022-01-18 57.00 57.00 55.00 55.00 0.0M
2022-01-13 59.00 59.00 59.00 59.00 0.0M
2022-01-10 53.50 53.50 51.00 51.00 0.0M
2022-01-06 57.00 57.00 56.50 56.50 0.0M
2022-01-05 56.00 56.50 56.00 56.50 0.0M
2022-01-03 59.00 59.00 59.00 59.00 0.0M