15,550€
3,67%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 15,10 | 16,05 | 15,05 | 15,75 | 4,65% | 16,00 |
| 31.07.2026 | 14,80 | 15,05 | 14,45 | 15,05 | 0,67% | - |
| 30.07.2026 | 15,05 | 15,10 | 14,65 | 14,95 | 0,34% | - |
| 29.07.2026 | 14,55 | 15,05 | 14,45 | 14,90 | 2,76% | - |
| 28.07.2026 | 13,65 | 14,60 | 13,60 | 14,50 | 5,84% | - |
| 27.07.2026 | 13,15 | 13,80 | 13,15 | 13,70 | 5,79% | - |
| 24.07.2026 | 12,95 | 13,25 | 12,85 | 12,95 | 0,00% | - |
| 23.07.2026 | 12,50 | 13,05 | 12,35 | 12,95 | 1,57% | - |
| 22.07.2026 | 13,25 | 13,40 | 12,55 | 12,75 | -3,41% | - |
| 21.07.2026 | 13,65 | 13,85 | 13,05 | 13,20 | -3,65% | - |
| 20.07.2026 | 13,35 | 13,75 | 13,20 | 13,70 | 3,79% | - |
| 17.07.2026 | 13,65 | 13,75 | 13,10 | 13,20 | -6,05% | - |
| 16.07.2026 | 13,75 | 14,05 | 13,70 | 14,05 | 1,81% | - |
| 15.07.2026 | 13,65 | 13,95 | 13,55 | 13,80 | 1,10% | - |
| 14.07.2026 | 13,75 | 13,80 | 13,35 | 13,65 | -0,73% | - |
| 13.07.2026 | 13,75 | 14,05 | 13,65 | 13,75 | -0,36% | - |
| 10.07.2026 | 14,00 | 14,25 | 13,65 | 13,80 | -1,08% | - |
| 09.07.2026 | 14,05 | 14,15 | 13,55 | 13,95 | 0,36% | - |
| 08.07.2026 | 13,45 | 14,20 | 13,25 | 13,90 | -1,42% | - |
| 07.07.2026 | 13,95 | 14,25 | 13,90 | 14,10 | 1,08% | - |
| 06.07.2026 | 14,10 | 14,25 | 13,70 | 13,95 | -0,71% | - |
| 03.07.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 3,69% | - |
| 02.07.2026 | 13,75 | 13,80 | 13,40 | 13,55 | -1,81% | - |
| 01.07.2026 | 12,85 | 14,35 | 12,85 | 13,80 | 9,96% | - |
| 30.06.2026 | 12,70 | 12,85 | 12,45 | 12,55 | -0,79% | - |
| 29.06.2026 | 12,65 | 13,15 | 12,55 | 12,65 | 0,40% | - |
| 26.06.2026 | 11,90 | 12,65 | 11,80 | 12,60 | 4,56% | - |
| 25.06.2026 | 11,60 | 12,05 | 11,45 | 12,05 | 3,43% | - |
| 24.06.2026 | 11,55 | 12,05 | 11,40 | 11,65 | -0,85% | - |
| 23.06.2026 | 11,50 | 11,85 | 11,40 | 11,75 | 1,73% | - |
| 22.06.2026 | 11,65 | 11,70 | 11,35 | 11,55 | -0,43% | - |
| 19.06.2026 | 11,65 | 11,70 | 11,60 | 11,60 | 1,31% | - |
| 18.06.2026 | 11,60 | 11,75 | 11,35 | 11,45 | 0,00% | - |
| 17.06.2026 | 11,50 | 11,65 | 11,25 | 11,45 | -0,43% | - |
| 16.06.2026 | 11,10 | 11,65 | 10,75 | 11,50 | 9,00% | - |
| 15.06.2026 | 10,10 | 10,55 | 10,10 | 10,55 | 4,98% | - |
| 12.06.2026 | 9,90 | 10,25 | 9,88 | 10,05 | 1,26% | - |
| 11.06.2026 | 10,08 | 10,45 | 9,80 | 9,93 | -0,50% | - |
| 10.06.2026 | 9,83 | 10,05 | 9,75 | 9,98 | 5,00% | - |
| 09.06.2026 | 9,58 | 9,65 | 9,48 | 9,50 | 0,80% | - |
| 08.06.2026 | 9,43 | 9,58 | 9,13 | 9,43 | 0,00% | - |
| 05.06.2026 | 9,20 | 9,58 | 9,18 | 9,43 | 2,17% | - |
| 04.06.2026 | 9,40 | 9,63 | 9,23 | 9,23 | -5,63% | - |
| 03.06.2026 | 10,10 | 10,25 | 9,78 | 9,78 | -4,63% | - |
| 02.06.2026 | 10,80 | 11,00 | 10,25 | 10,25 | -5,53% | - |
| 01.06.2026 | 10,70 | 10,95 | 10,65 | 10,85 | 0,93% | - |
| 29.05.2026 | 11,10 | 11,20 | 10,55 | 10,75 | -3,59% | - |
| 28.05.2026 | 11,00 | 11,25 | 10,85 | 11,15 | 3,24% | - |
| 27.05.2026 | 11,00 | 11,15 | 10,80 | 10,80 | -1,82% | - |
| 26.05.2026 | 11,15 | 11,35 | 11,00 | 11,00 | -2,22% | - |
| 25.05.2026 | 11,20 | 11,25 | 11,20 | 11,25 | 0,90% | - |
| 22.05.2026 | 11,10 | 11,35 | 11,00 | 11,15 | 0,90% | - |
| 21.05.2026 | 11,25 | 11,35 | 11,05 | 11,05 | -1,78% | - |
| 20.05.2026 | 11,30 | 11,45 | 11,15 | 11,25 | 0,00% | - |
| 19.05.2026 | 11,75 | 11,95 | 11,25 | 11,25 | -4,26% | - |
| 18.05.2026 | 11,45 | 11,95 | 11,40 | 11,75 | 0,86% | - |
| 15.05.2026 | 11,85 | 11,95 | 11,55 | 11,65 | -2,92% | - |
| 14.05.2026 | 12,50 | 12,60 | 11,85 | 12,00 | -1,23% | - |
| 13.05.2026 | 12,00 | 12,25 | 11,75 | 12,15 | 1,67% | - |
| 12.05.2026 | 12,35 | 12,55 | 11,85 | 11,95 | -3,24% | - |
| 11.05.2026 | 12,85 | 12,95 | 12,15 | 12,35 | -3,14% | - |
| 08.05.2026 | 11,95 | 12,85 | 11,85 | 12,75 | 8,51% | - |
| 07.05.2026 | 11,50 | 11,85 | 11,45 | 11,75 | 2,62% | - |
| 06.05.2026 | 11,80 | 11,80 | 11,25 | 11,45 | -3,38% | - |
| 05.05.2026 | 11,70 | 11,95 | 11,60 | 11,85 | 0,85% | - |
| 04.05.2026 | 11,75 | 11,95 | 11,70 | 11,75 | 3,07% | - |
| 30.04.2026 | 11,30 | 11,55 | 11,15 | 11,40 | 0,44% | - |
| 29.04.2026 | 11,50 | 11,60 | 11,30 | 11,35 | -0,87% | - |
| 28.04.2026 | 11,30 | 11,85 | 11,15 | 11,45 | -0,87% | - |
| 27.04.2026 | 11,50 | 11,85 | 11,40 | 11,55 | 0,43% | - |
| 24.04.2026 | 11,20 | 11,55 | 11,10 | 11,50 | 2,22% | - |
| 23.04.2026 | 11,40 | 11,65 | 11,05 | 11,25 | -1,75% | - |
| 22.04.2026 | 11,35 | 11,60 | 11,25 | 11,45 | 0,88% | - |
| 21.04.2026 | 11,35 | 11,40 | 11,25 | 11,35 | 0,89% | - |
| 20.04.2026 | 11,15 | 11,35 | 11,10 | 11,25 | 0,90% | - |
| 17.04.2026 | 11,00 | 11,25 | 10,85 | 11,15 | 0,90% | - |
| 16.04.2026 | 11,00 | 11,25 | 10,95 | 11,05 | 1,84% | - |
| 15.04.2026 | 10,70 | 10,95 | 10,70 | 10,85 | 2,36% | - |
| 14.04.2026 | 10,80 | 10,90 | 10,60 | 10,60 | -1,40% | - |
| 13.04.2026 | 10,30 | 10,75 | 10,20 | 10,75 | 5,39% | - |
| 10.04.2026 | 10,30 | 10,45 | 10,15 | 10,20 | 0,00% | - |
| 09.04.2026 | 10,50 | 10,55 | 10,15 | 10,20 | -3,32% | - |
| 08.04.2026 | 10,80 | 10,90 | 10,55 | 10,55 | 0,00% | - |
| 07.04.2026 | 10,40 | 10,65 | 10,25 | 10,55 | 2,43% | - |
| 02.04.2026 | 10,20 | 10,35 | 10,20 | 10,30 | -0,48% | - |
| 01.04.2026 | 10,50 | 10,60 | 10,15 | 10,35 | -0,96% | - |
| 31.03.2026 | 10,85 | 10,95 | 10,45 | 10,45 | -2,79% | - |
| 30.03.2026 | 10,80 | 11,00 | 10,55 | 10,75 | 0,47% | - |
| 27.03.2026 | 10,95 | 11,00 | 10,65 | 10,70 | -3,17% | - |
| 26.03.2026 | 10,70 | 11,15 | 10,55 | 11,05 | 2,79% | - |
| 25.03.2026 | 10,43 | 10,80 | 10,40 | 10,75 | 2,87% | - |
| 24.03.2026 | 10,85 | 11,00 | 10,35 | 10,45 | -3,69% | - |
| 23.03.2026 | 10,75 | 11,05 | 10,55 | 10,85 | 0,00% | - |
| 20.03.2026 | 10,85 | 11,00 | 10,50 | 10,85 | 0,00% | - |
| 19.03.2026 | 10,95 | 11,10 | 10,40 | 10,85 | 1,40% | - |
| 18.03.2026 | 10,85 | 11,10 | 10,65 | 10,70 | 0,00% | - |
| 17.03.2026 | 10,65 | 10,95 | 10,40 | 10,70 | 0,94% | - |
| 16.03.2026 | 10,55 | 10,95 | 10,08 | 10,60 | 1,44% | - |
| 13.03.2026 | 10,50 | 10,85 | 10,18 | 10,45 | -1,42% | - |
| 12.03.2026 | 10,55 | 10,75 | 10,10 | 10,60 | 3,41% | - |