11,350€
1,34%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,25 | 11,35 | 11,25 | 11,30 | 0,44% | - |
| 07.01.2026 | 11,20 | 11,35 | 11,05 | 11,25 | 0,90% | - |
| 06.01.2026 | 11,35 | 11,45 | 11,05 | 11,15 | -2,19% | - |
| 05.01.2026 | 11,45 | 11,65 | 11,35 | 11,40 | -1,30% | - |
| 02.01.2026 | 11,55 | 11,80 | 11,35 | 11,55 | 4,05% | - |
| 30.12.2025 | 11,40 | 11,65 | 11,10 | 11,10 | -2,20% | - |
| 29.12.2025 | 11,45 | 11,70 | 11,35 | 11,35 | -3,40% | - |
| 23.12.2025 | 11,70 | 11,95 | 11,65 | 11,75 | -1,26% | - |
| 22.12.2025 | 11,85 | 12,10 | 11,55 | 11,90 | 0,42% | - |
| 19.12.2025 | 11,75 | 11,85 | 11,40 | 11,85 | 0,85% | - |
| 18.12.2025 | 11,55 | 11,75 | 11,30 | 11,75 | 0,43% | - |
| 17.12.2025 | 11,40 | 11,75 | 11,25 | 11,70 | 3,08% | - |
| 16.12.2025 | 11,15 | 11,40 | 10,75 | 11,35 | 1,34% | - |
| 15.12.2025 | 11,30 | 11,60 | 10,95 | 11,20 | -3,03% | - |
| 12.12.2025 | 11,80 | 11,85 | 11,45 | 11,55 | -0,86% | - |
| 11.12.2025 | 11,65 | 11,75 | 11,55 | 11,65 | -0,43% | - |
| 10.12.2025 | 11,65 | 11,80 | 11,50 | 11,70 | 1,30% | - |
| 09.12.2025 | 11,65 | 11,80 | 11,35 | 11,55 | -1,70% | - |
| 08.12.2025 | 11,85 | 11,85 | 11,75 | 11,75 | 2,17% | - |
| 05.12.2025 | 11,90 | 12,00 | 11,50 | 11,50 | -0,43% | - |
| 04.12.2025 | 11,55 | 11,70 | 11,35 | 11,55 | 0,43% | - |
| 03.12.2025 | 11,50 | 11,75 | 11,25 | 11,50 | 4,55% | - |
| 02.12.2025 | 11,10 | 11,20 | 10,85 | 11,00 | 0,00% | - |
| 01.12.2025 | 10,90 | 11,20 | 10,80 | 11,00 | 0,00% | - |
| 28.11.2025 | 11,20 | 11,30 | 10,95 | 11,00 | -1,79% | - |
| 27.11.2025 | 11,20 | 11,20 | 11,15 | 11,20 | 0,45% | - |
| 26.11.2025 | 10,85 | 11,30 | 10,75 | 11,15 | 1,36% | - |
| 25.11.2025 | 10,70 | 11,00 | 10,45 | 11,00 | 1,38% | - |
| 24.11.2025 | 12,10 | 12,10 | 9,65 | 10,85 | -10,33% | - |
| 21.11.2025 | 11,95 | 12,20 | 11,65 | 12,10 | 0,83% | - |
| 20.11.2025 | 12,10 | 12,20 | 11,95 | 12,00 | 0,00% | - |
| 19.11.2025 | 12,05 | 12,15 | 11,85 | 12,00 | 0,00% | - |
| 18.11.2025 | 11,95 | 12,10 | 11,65 | 12,00 | 0,00% | - |
| 17.11.2025 | 12,05 | 12,20 | 12,00 | 12,00 | -1,23% | - |
| 14.11.2025 | 12,30 | 12,40 | 12,05 | 12,15 | -2,80% | - |
| 12.11.2025 | 13,10 | 13,10 | 12,50 | 12,50 | -3,47% | - |
| 11.11.2025 | 13,15 | 13,20 | 12,75 | 12,95 | 0,39% | - |
| 10.11.2025 | 13,10 | 13,35 | 12,90 | 12,90 | -1,90% | - |
| 07.11.2025 | 13,05 | 13,40 | 12,45 | 13,15 | 13,36% | - |
| 06.11.2025 | 11,45 | 12,10 | 11,35 | 11,60 | 0,87% | - |
| 05.11.2025 | 11,60 | 11,85 | 11,35 | 11,50 | -1,71% | - |
| 04.11.2025 | 12,00 | 12,00 | 11,55 | 11,70 | -0,43% | - |
| 03.11.2025 | 12,00 | 12,45 | 11,75 | 11,75 | -3,69% | - |
| 31.10.2025 | 12,10 | 12,40 | 12,00 | 12,20 | 0,83% | - |
| 30.10.2025 | 12,65 | 12,90 | 12,00 | 12,10 | -4,72% | - |
| 29.10.2025 | 12,15 | 12,85 | 12,00 | 12,70 | 1,60% | - |
| 28.10.2025 | 12,40 | 12,75 | 12,30 | 12,50 | -6,02% | - |
| 27.10.2025 | 13,25 | 13,50 | 13,25 | 13,30 | 0,38% | - |
| 24.10.2025 | 10,95 | 14,15 | 10,80 | 13,25 | 21,56% | - |
| 23.10.2025 | 11,00 | 11,30 | 10,75 | 10,90 | -1,36% | - |
| 22.10.2025 | 11,35 | 11,45 | 10,95 | 11,05 | -2,21% | - |
| 21.10.2025 | 11,45 | 11,55 | 10,80 | 11,30 | 2,26% | - |
| 20.10.2025 | 11,10 | 11,30 | 10,90 | 11,05 | -1,34% | - |
| 17.10.2025 | 10,90 | 11,85 | 10,50 | 11,20 | 3,70% | - |
| 16.10.2025 | 11,10 | 11,40 | 10,75 | 10,80 | -4,00% | - |
| 15.10.2025 | 11,70 | 11,75 | 11,05 | 11,25 | 4,65% | - |
| 14.10.2025 | 11,50 | 12,20 | 10,25 | 10,75 | -5,29% | - |
| 13.10.2025 | 10,30 | 12,05 | 10,25 | 11,35 | 13,50% | - |
| 10.10.2025 | 10,65 | 10,90 | 10,00 | 10,00 | -11,50% | - |
| 08.10.2025 | 11,80 | 11,90 | 11,30 | 11,30 | -3,83% | - |
| 07.10.2025 | 12,10 | 12,65 | 11,60 | 11,75 | -1,26% | - |
| 06.10.2025 | 12,10 | 12,65 | 11,90 | 11,90 | -1,24% | - |
| 03.10.2025 | 12,45 | 12,95 | 12,00 | 12,05 | -2,82% | - |
| 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% | - |