12,550€
2,87%
Echtzeit-Aktienkurs Grindr
Bid:
Ask:
Aktienkurse zur Grindr Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 12,15 | 12,55 | 12,05 | 12,45 | 1,63% | - |
| 21.10.2026 | 12,55 | 12,85 | 12,25 | 12,25 | -3,16% | - |
| 20.10.2026 | 12,55 | 12,80 | 12,45 | 12,65 | -0,78% | - |
| 19.10.2026 | 12,60 | 12,80 | 12,15 | 12,75 | 2,41% | - |
| 16.10.2026 | 13,45 | 13,55 | 12,45 | 12,45 | -7,78% | - |
| 15.10.2026 | 13,45 | 13,65 | 13,35 | 13,50 | -0,37% | - |
| 14.10.2026 | 13,85 | 13,95 | 13,55 | 13,55 | -1,45% | - |
| 13.10.2026 | 13,55 | 13,95 | 13,45 | 13,75 | 1,48% | - |
| 12.10.2026 | 13,45 | 13,95 | 13,35 | 13,55 | 0,74% | - |
| 09.10.2026 | 13,35 | 13,65 | 13,30 | 13,45 | 3,86% | - |
| 08.10.2026 | 12,75 | 12,95 | 12,65 | 12,95 | 2,37% | - |
| 07.10.2026 | 12,40 | 12,75 | 12,25 | 12,65 | 4,12% | - |
| 06.10.2026 | 12,10 | 12,55 | 12,00 | 12,15 | 0,00% | - |
| 05.10.2026 | 12,00 | 12,25 | 11,85 | 12,15 | 0,00% | 7.581,00 |
| 02.10.2026 | 12,65 | 12,75 | 11,95 | 12,15 | -3,19% | - |
| 01.10.2026 | 13,65 | 14,05 | 12,05 | 12,55 | -7,72% | - |
| 30.09.2026 | 14,25 | 14,35 | 13,45 | 13,60 | -3,89% | - |
| 29.09.2026 | 13,75 | 14,15 | 13,55 | 14,15 | 2,91% | - |
| 28.09.2026 | 13,85 | 13,95 | 13,65 | 13,75 | -0,72% | - |
| 25.09.2026 | 13,95 | 14,40 | 13,75 | 13,85 | 0,00% | - |
| 24.09.2026 | 13,55 | 13,95 | 13,35 | 13,85 | 1,47% | - |
| 23.09.2026 | 13,95 | 14,05 | 13,55 | 13,65 | -2,15% | - |
| 22.09.2026 | 13,85 | 14,25 | 13,75 | 13,95 | 0,72% | - |
| 21.09.2026 | 13,45 | 13,95 | 13,30 | 13,85 | 2,21% | - |
| 18.09.2026 | 13,45 | 13,75 | 13,40 | 13,55 | 0,37% | - |
| 17.09.2026 | 13,65 | 13,75 | 13,25 | 13,50 | -0,37% | - |
| 16.09.2026 | 13,35 | 13,75 | 13,10 | 13,55 | 2,26% | - |
| 15.09.2026 | 13,60 | 13,60 | 13,10 | 13,25 | -2,93% | - |
| 14.09.2026 | 13,20 | 13,65 | 13,15 | 13,65 | 3,80% | - |
| 11.09.2026 | 13,25 | 13,35 | 13,15 | 13,15 | -0,75% | - |
| 10.09.2026 | 12,85 | 13,30 | 12,75 | 13,25 | 3,11% | - |
| 09.09.2026 | 13,25 | 13,35 | 12,65 | 12,85 | -3,02% | - |
| 08.09.2026 | 13,20 | 13,45 | 12,95 | 13,25 | 1,53% | - |
| 07.09.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 04.09.2026 | 13,45 | 13,60 | 13,05 | 13,15 | -2,23% | - |
| 03.09.2026 | 13,55 | 13,85 | 13,35 | 13,45 | -0,74% | - |
| 02.09.2026 | 13,45 | 13,55 | 13,35 | 13,55 | 0,74% | - |
| 01.09.2026 | 13,35 | 13,55 | 13,20 | 13,45 | 1,51% | - |
| 31.08.2026 | 13,45 | 13,75 | 13,15 | 13,25 | -1,49% | - |
| 28.08.2026 | 13,15 | 13,65 | 13,10 | 13,45 | 2,28% | - |
| 27.08.2026 | 13,55 | 13,75 | 13,15 | 13,15 | -3,66% | - |
| 26.08.2026 | 13,45 | 13,65 | 13,35 | 13,65 | 1,49% | - |
| 25.08.2026 | 13,35 | 13,65 | 13,20 | 13,45 | 0,00% | - |
| 24.08.2026 | 13,35 | 13,65 | 13,15 | 13,45 | 0,00% | - |
| 21.08.2026 | 13,40 | 13,60 | 13,15 | 13,45 | 0,00% | - |
| 20.08.2026 | 13,35 | 13,55 | 13,15 | 13,45 | 1,51% | - |
| 19.08.2026 | 13,75 | 13,95 | 13,25 | 13,25 | -2,93% | - |
| 18.08.2026 | 13,65 | 14,15 | 13,45 | 13,65 | 0,00% | - |
| 17.08.2026 | 13,85 | 14,10 | 13,35 | 13,65 | -1,44% | - |
| 14.08.2026 | 13,65 | 14,15 | 13,45 | 13,85 | 2,21% | - |
| 13.08.2026 | 13,65 | 14,00 | 13,35 | 13,55 | -2,17% | - |
| 12.08.2026 | 14,05 | 14,10 | 13,45 | 13,85 | -1,42% | - |
| 11.08.2026 | 14,15 | 14,50 | 13,75 | 14,05 | -0,71% | - |
| 10.08.2026 | 14,35 | 14,95 | 14,05 | 14,15 | -1,39% | - |
| 07.08.2026 | 14,55 | 15,00 | 13,15 | 14,35 | -4,01% | - |
| 06.08.2026 | 15,45 | 15,45 | 14,85 | 14,95 | -2,61% | - |
| 05.08.2026 | 15,60 | 15,80 | 15,15 | 15,35 | -2,54% | - |
| 04.08.2026 | 15,60 | 15,85 | 15,45 | 15,75 | 0,96% | - |
| 03.08.2026 | 15,10 | 16,05 | 15,05 | 15,60 | 3,65% | 23,00 |
| 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% | - |