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
2023-12-29 8.60 8.60 8.60 8.60 0.0M
2023-12-28 8.50 8.50 8.50 8.50 0.0M
2023-12-27 8.25 8.50 8.25 8.50 0.0M
2023-12-21 8.05 8.15 8.05 8.15 0.0M
2023-12-20 8.45 8.45 7.65 7.65 0.0M
2023-12-15 8.00 8.00 8.00 8.00 0.0M
2023-12-13 7.35 7.35 7.35 7.35 0.0M
2023-12-11 7.80 7.80 7.80 7.80 0.0M
2023-12-05 8.30 8.30 8.30 8.30 0.0M
2023-12-04 8.00 8.00 8.00 8.00 0.0M
2023-12-01 7.35 7.35 7.35 7.35 0.0M
2023-11-28 6.65 6.65 6.65 6.65 0.0M
2023-11-27 6.95 6.95 6.95 6.95 0.0M
2023-11-24 7.05 7.05 7.00 7.00 0.0M
2023-11-17 6.85 6.85 6.85 6.85 0.0M
2023-11-16 7.40 7.40 6.50 6.85 0.0M
2023-11-15 8.25 8.45 8.10 8.45 0.0M
2023-11-14 7.00 7.95 6.80 7.95 0.0M
2023-11-13 5.65 6.90 5.65 6.70 0.0M
2023-11-10 5.95 5.95 5.50 5.95 0.0M
2023-11-09 7.85 8.35 5.85 6.10 0.0M
2023-11-07 12.20 12.20 12.20 12.20 0.0M
2023-11-01 11.20 11.20 11.20 11.20 0.0M
2023-10-18 11.90 11.90 11.90 11.90 0.0M
2023-10-09 12.40 12.40 12.40 12.40 0.0M
2023-10-05 12.60 12.60 12.60 12.60 0.0M
2023-10-03 12.50 12.80 12.50 12.80 0.0M
2023-09-29 16.40 16.70 16.40 16.70 0.0M
2023-09-28 14.20 14.20 14.20 14.20 0.0M
2023-09-26 13.20 13.20 13.00 13.00 0.0M
2023-09-25 13.10 13.10 13.10 13.10 0.0M
2023-09-21 14.10 14.10 14.10 14.10 0.0M
2023-09-19 15.60 15.60 13.40 13.50 0.0M
2023-09-18 16.50 16.50 15.60 15.60 0.0M
2023-09-15 18.40 18.40 18.40 18.40 0.0M
2023-09-12 16.90 17.20 16.90 17.20 0.0M
2023-09-06 15.60 15.60 15.60 15.60 0.0M
2023-09-05 16.60 16.60 16.60 16.60 0.0M
2023-09-04 15.60 15.60 15.60 15.60 0.0M
2023-09-01 16.30 16.30 16.30 16.30 0.0M
2023-08-30 14.00 14.80 14.00 14.30 0.0M
2023-08-29 14.40 14.40 13.90 13.90 0.0M
2023-08-24 13.60 13.60 12.40 12.40 0.0M
2023-08-23 12.80 13.00 12.80 13.00 0.0M
2023-08-21 11.80 11.80 11.80 11.80 0.0M
2023-08-17 12.20 12.20 12.20 12.20 0.0M
2023-08-14 12.40 12.40 12.40 12.40 0.0M
2023-08-10 12.10 12.20 12.10 12.20 0.0M
2023-08-08 13.00 13.20 13.00 13.20 0.0M
2023-08-07 12.10 12.80 12.10 12.50 0.0M
2023-08-03 12.60 12.90 12.30 12.50 0.0M
2023-08-02 12.80 12.80 11.70 12.30 0.0M
2023-08-01 10.10 10.60 10.10 10.20 0.0M
2023-07-31 10.00 10.10 10.00 10.10 0.0M
2023-07-28 8.90 8.90 8.90 8.90 0.0M
2023-07-27 8.70 8.70 8.70 8.70 0.0M
2023-07-26 7.80 7.80 7.80 7.80 0.0M
2023-07-25 7.80 7.80 7.80 7.80 0.0M
2023-07-21 8.10 8.15 7.85 7.85 0.0M
2023-07-20 8.95 8.95 8.20 8.20 0.0M
2023-07-18 8.10 8.75 8.10 8.75 0.0M
2023-07-17 8.20 8.20 7.70 7.70 0.0M
2023-07-14 8.70 8.70 8.70 8.70 0.0M
2023-07-13 8.60 8.60 8.60 8.60 0.0M
2023-07-11 6.25 7.20 6.25 7.20 0.0M
2023-07-10 5.60 5.60 5.60 5.60 0.0M
2023-07-06 5.70 5.70 5.50 5.50 0.0M
2023-07-04 5.70 5.70 5.70 5.70 0.0M
2023-06-30 5.90 5.90 5.90 5.90 0.0M
2023-06-29 5.60 5.75 5.60 5.75 0.0M
2023-06-23 5.45 5.45 5.45 5.45 0.0M
2023-06-20 6.00 6.00 5.85 5.85 0.0M
2023-06-16 6.00 6.00 6.00 6.00 0.0M
2023-06-13 5.85 5.85 5.80 5.80 0.0M
2023-06-08 4.72 4.72 4.72 4.72 0.0M
2023-06-06 5.40 5.40 5.40 5.40 0.0M
2023-06-05 5.35 5.35 5.20 5.20 0.0M
2023-06-01 4.94 4.94 4.94 4.94 0.0M
2023-05-23 5.70 5.70 5.65 5.65 0.0M
2023-05-19 4.68 4.68 4.68 4.68 0.0M
2023-05-16 5.30 5.30 5.30 5.30 0.0M
2023-05-10 5.20 5.20 5.20 5.20 0.0M
2023-05-08 5.00 5.00 5.00 5.00 0.0M
2023-05-05 6.50 6.50 5.25 5.25 0.0M
2023-05-04 7.50 7.50 7.50 7.50 0.0M
2023-05-03 7.45 7.70 7.45 7.70 0.0M
2023-05-02 7.40 7.40 7.40 7.40 0.0M
2023-04-27 5.55 5.55 5.55 5.55 0.0M
2023-04-26 5.35 5.35 5.35 5.35 0.0M
2023-04-25 5.55 5.55 5.55 5.55 0.0M
2023-04-20 6.65 6.85 6.15 6.15 0.0M
2023-04-19 6.20 6.25 6.20 6.25 0.0M
2023-04-14 6.25 6.25 6.20 6.20 0.0M
2023-04-13 5.30 6.40 5.25 6.15 0.0M
2023-04-12 5.65 5.65 5.65 5.65 0.0M
2023-04-11 5.60 6.05 5.50 6.05 0.0M
2023-04-06 4.30 5.40 4.30 5.40 0.0M
2023-04-05 5.50 5.55 4.24 4.24 0.0M
2023-04-04 3.12 6.10 3.12 5.55 0.0M
2023-04-03 3.04 3.04 3.04 3.04 0.0M
2023-03-30 2.73 2.73 2.73 2.73 0.0M
2023-03-29 2.58 2.64 2.58 2.64 0.0M
2023-03-28 2.48 2.49 2.48 2.49 0.0M
2023-03-23 2.70 2.70 2.47 2.59 0.0M
2023-03-22 3.39 3.39 2.74 2.74 0.0M
2023-03-21 3.06 3.40 3.06 3.40 0.0M
2023-03-20 2.89 2.89 2.89 2.89 0.0M
2023-03-17 3.01 3.01 3.01 3.01 0.0M
2023-03-16 3.15 3.29 3.15 3.29 0.0M
2023-03-15 3.34 3.34 3.34 3.34 0.0M
2023-03-14 3.48 3.48 3.32 3.32 0.0M
2023-03-13 3.46 3.49 3.46 3.47 0.0M
2023-03-10 3.68 3.68 3.42 3.56 0.0M
2023-03-09 4.23 4.23 3.99 3.99 0.0M
2023-03-06 4.65 4.65 4.65 4.65 0.0M
2023-03-02 4.32 4.36 3.92 4.36 0.0M
2023-03-01 5.22 5.22 5.22 5.22 0.0M
2023-02-28 5.34 5.35 5.34 5.35 0.0M
2023-02-27 5.35 5.35 5.35 5.35 0.0M
2023-02-17 6.11 6.11 6.11 6.11 0.0M
2023-02-15 6.64 6.64 6.64 6.64 0.0M
2023-02-14 5.82 5.84 5.82 5.84 0.0M
2023-02-13 5.84 5.84 5.84 5.84 0.0M
2023-02-10 6.32 6.32 6.32 6.32 0.0M
2023-02-03 8.03 8.03 8.02 8.02 0.0M
2023-02-02 7.96 8.00 7.96 8.00 0.0M
2023-02-01 6.90 6.90 6.75 6.75 0.0M
2023-01-31 6.82 6.82 6.82 6.82 0.0M
2023-01-30 6.36 6.60 6.24 6.30 0.0M
2023-01-27 5.73 7.56 5.73 7.56 0.0M
2023-01-26 5.34 5.80 5.34 5.80 0.0M
2023-01-23 4.90 4.90 4.90 4.90 0.0M
2023-01-17 4.34 4.34 4.34 4.34 0.0M
2023-01-10 4.46 4.46 4.46 4.46 0.0M
2023-01-06 4.61 4.61 4.61 4.61 0.0M