12,400€
-0,80%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 12,65 | 13,15 | 12,30 | 12,40 | -3,50% | 121,00 |
| 01.10.2025 | 12,75 | 13,10 | 12,70 | 12,85 | -4,10% | - |
| 30.09.2025 | 13,40 | 13,40 | 13,35 | 13,40 | 1,52% | - |
| 29.09.2025 | 13,45 | 14,05 | 13,20 | 13,20 | -1,86% | - |
| 26.09.2025 | 13,50 | 14,05 | 13,40 | 13,45 | -1,10% | - |
| 25.09.2025 | 13,60 | 14,00 | 13,30 | 13,60 | -0,73% | - |
| 24.09.2025 | 13,50 | 13,80 | 13,50 | 13,70 | -2,14% | - |
| 23.09.2025 | 13,80 | 14,00 | 13,50 | 14,00 | 2,56% | - |
| 22.09.2025 | 13,60 | 13,75 | 13,35 | 13,65 | -0,36% | - |
| 19.09.2025 | 13,45 | 13,70 | 13,30 | 13,70 | 2,24% | - |
| 18.09.2025 | 13,20 | 13,65 | 13,15 | 13,40 | 2,29% | - |
| 17.09.2025 | 13,30 | 13,55 | 12,95 | 13,10 | -1,13% | - |
| 16.09.2025 | 13,10 | 13,55 | 13,00 | 13,25 | 0,76% | - |
| 15.09.2025 | 13,75 | 13,90 | 13,05 | 13,15 | -0,38% | - |
| 11.09.2025 | 13,20 | 13,60 | 13,15 | 13,20 | 0,00% | - |
| 09.09.2025 | 13,35 | 13,50 | 12,45 | 13,20 | 0,00% | 25,00 |
| 08.09.2025 | 13,05 | 13,65 | 12,95 | 13,20 | 1,15% | - |
| 05.09.2025 | 12,95 | 13,30 | 12,75 | 13,05 | 0,77% | - |
| 04.09.2025 | 13,00 | 13,40 | 12,90 | 12,95 | 1,17% | - |
| 03.09.2025 | 13,20 | 13,45 | 12,80 | 12,80 | -2,66% | - |
| 02.09.2025 | 13,35 | 13,55 | 12,95 | 13,15 | -1,50% | - |
| 01.09.2025 | 13,35 | 13,35 | 13,30 | 13,35 | 0,00% | - |
| 29.08.2025 | 13,45 | 14,00 | 13,20 | 13,35 | -0,74% | - |
| 28.08.2025 | 13,35 | 14,00 | 13,35 | 13,45 | 1,89% | - |
| 27.08.2025 | 13,65 | 14,20 | 13,20 | 13,20 | -2,94% | - |
| 26.08.2025 | 13,45 | 14,00 | 13,35 | 13,60 | 1,12% | - |
| 25.08.2025 | 13,45 | 13,60 | 13,35 | 13,45 | -0,37% | - |
| 22.08.2025 | 13,55 | 13,85 | 13,30 | 13,50 | -0,37% | - |
| 21.08.2025 | 13,55 | 13,60 | 13,40 | 13,55 | 0,37% | - |
| 20.08.2025 | 13,70 | 13,90 | 13,25 | 13,50 | -1,46% | - |
| 19.08.2025 | 14,30 | 14,45 | 13,60 | 13,70 | -4,20% | - |
| 18.08.2025 | 14,15 | 14,60 | 13,80 | 14,30 | 0,70% | - |
| 15.08.2025 | 13,95 | 14,35 | 13,70 | 14,20 | 1,43% | - |
| 14.08.2025 | 13,95 | 14,25 | 13,60 | 14,00 | 0,72% | - |
| 13.08.2025 | 14,05 | 14,30 | 13,60 | 13,90 | -1,07% | - |
| 12.08.2025 | 14,65 | 14,85 | 13,95 | 14,05 | -3,77% | - |
| 11.08.2025 | 13,50 | 14,90 | 13,45 | 14,60 | 8,15% | - |
| 08.08.2025 | 14,00 | 14,20 | 12,45 | 13,50 | -12,34% | 2.256,00 |
| 07.08.2025 | 16,00 | 16,40 | 15,30 | 15,40 | -3,75% | - |
| 06.08.2025 | 15,45 | 16,00 | 14,80 | 16,00 | 3,90% | - |
| 05.08.2025 | 15,40 | 15,70 | 14,90 | 15,40 | 0,23% | 694,00 |
| 04.08.2025 | 15,08 | 15,48 | 14,71 | 15,37 | 2,24% | - |
| 01.08.2025 | 15,29 | 15,49 | 14,69 | 15,03 | -1,91% | - |
| 31.07.2025 | 15,58 | 15,80 | 15,18 | 15,32 | -2,05% | 1.750,00 |
| 30.07.2025 | 15,28 | 15,71 | 14,76 | 15,64 | 2,22% | - |
| 29.07.2025 | 15,39 | 15,63 | 15,09 | 15,30 | -0,55% | - |
| 28.07.2025 | 15,57 | 15,97 | 15,18 | 15,39 | -1,11% | 534,00 |
| 25.07.2025 | 16,35 | 16,55 | 15,46 | 15,56 | -4,58% | - |
| 24.07.2025 | 16,28 | 16,89 | 16,23 | 16,31 | 0,17% | - |
| 23.07.2025 | 16,65 | 16,89 | 16,14 | 16,28 | -2,26% | - |
| 22.07.2025 | 17,02 | 17,18 | 16,48 | 16,66 | -2,09% | - |
| 21.07.2025 | 17,15 | 17,60 | 16,82 | 17,01 | -0,72% | - |
| 18.07.2025 | 17,17 | 17,52 | 17,05 | 17,13 | -0,16% | - |
| 17.07.2025 | 18,25 | 18,83 | 16,97 | 17,16 | -5,87% | - |
| 16.07.2025 | 18,81 | 19,11 | 18,21 | 18,23 | -3,45% | - |
| 15.07.2025 | 18,68 | 19,21 | 18,08 | 18,88 | 0,90% | - |
| 14.07.2025 | 18,13 | 18,73 | 17,67 | 18,71 | 3,40% | - |
| 11.07.2025 | 18,24 | 18,69 | 17,96 | 18,10 | -0,70% | - |
| 10.07.2025 | 19,14 | 19,39 | 18,23 | 18,23 | -4,93% | - |
| 09.07.2025 | 18,90 | 19,33 | 18,63 | 19,17 | 1,58% | - |
| 08.07.2025 | 18,86 | 19,12 | 18,40 | 18,87 | -0,06% | - |
| 07.07.2025 | 19,15 | 19,36 | 18,80 | 18,88 | -1,35% | - |
| 04.07.2025 | 19,13 | 19,16 | 19,12 | 19,14 | -0,17% | - |
| 03.07.2025 | 18,78 | 19,39 | 18,49 | 19,18 | 2,10% | - |
| 02.07.2025 | 18,55 | 18,89 | 17,81 | 18,78 | 1,31% | - |
| 01.07.2025 | 19,27 | 19,86 | 18,37 | 18,54 | -4,43% | - |