8,475€
-1,17%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,33 | 8,33 | 8,33 | 8,33 | -2,92% | - |
| 12.02.2026 | 8,98 | 8,98 | 8,55 | 8,58 | -5,77% | - |
| 11.02.2026 | 9,08 | 9,13 | 9,03 | 9,10 | 2,82% | - |
| 10.02.2026 | 8,83 | 8,85 | 8,83 | 8,85 | 3,21% | - |
| 09.02.2026 | 8,63 | 8,63 | 8,58 | 8,58 | 1,18% | - |
| 06.02.2026 | 8,43 | 8,48 | 8,38 | 8,48 | -1,74% | - |
| 05.02.2026 | 8,73 | 8,78 | 8,63 | 8,63 | -3,36% | - |
| 04.02.2026 | 8,98 | 8,98 | 8,78 | 8,93 | -4,29% | - |
| 03.02.2026 | 9,33 | 9,33 | 9,33 | 9,33 | -1,58% | - |
| 02.02.2026 | 9,48 | 9,60 | 9,38 | 9,48 | -2,07% | - |
| 30.01.2026 | 9,63 | 9,68 | 9,63 | 9,68 | 0,52% | - |
| 29.01.2026 | 9,73 | 9,80 | 9,50 | 9,63 | -3,75% | - |
| 28.01.2026 | 9,85 | 10,05 | 9,73 | 10,00 | 2,30% | - |
| 27.01.2026 | 10,05 | 10,15 | 9,78 | 9,78 | -2,74% | - |
| 26.01.2026 | 10,05 | 10,15 | 9,98 | 10,05 | 0,00% | - |
| 23.01.2026 | 10,25 | 10,25 | 9,93 | 10,05 | -1,95% | - |
| 22.01.2026 | 10,25 | 10,25 | 10,20 | 10,25 | 0,00% | - |
| 21.01.2026 | 10,35 | 10,35 | 10,25 | 10,25 | -1,91% | - |
| 20.01.2026 | 10,35 | 10,45 | 10,05 | 10,45 | 0,97% | - |
| 19.01.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -1,90% | - |
| 16.01.2026 | 10,90 | 10,95 | 10,45 | 10,55 | -2,76% | - |
| 15.01.2026 | 10,95 | 11,00 | 10,85 | 10,85 | -3,56% | - |
| 14.01.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | - |
| 13.01.2026 | 11,25 | 11,25 | 11,15 | 11,20 | -0,44% | - |
| 12.01.2026 | 11,25 | 11,35 | 11,15 | 11,25 | -0,88% | - |
| 09.01.2026 | 11,35 | 11,35 | 11,25 | 11,35 | 0,89% | - |
| 08.01.2026 | 11,25 | 11,35 | 11,25 | 11,25 | 0,90% | - |
| 07.01.2026 | 11,20 | 11,35 | 11,05 | 11,15 | -1,76% | - |
| 06.01.2026 | 11,35 | 11,45 | 11,25 | 11,35 | -0,87% | - |
| 05.01.2026 | 11,35 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 02.01.2026 | 11,55 | 11,80 | 11,35 | 11,45 | -0,87% | - |
| 30.12.2025 | 11,40 | 11,55 | 11,30 | 11,55 | 1,76% | - |
| 29.12.2025 | 11,45 | 11,70 | 11,35 | 11,35 | -2,58% | - |
| 23.12.2025 | 11,70 | 11,85 | 11,65 | 11,65 | -2,92% | - |
| 22.12.2025 | 11,85 | 12,05 | 11,55 | 12,00 | 2,13% | - |
| 19.12.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 18.12.2025 | 11,60 | 11,75 | 11,30 | 11,65 | 0,00% | - |
| 17.12.2025 | 11,40 | 11,65 | 11,25 | 11,65 | 4,48% | - |
| 16.12.2025 | 11,10 | 11,30 | 11,00 | 11,15 | 0,90% | - |
| 15.12.2025 | 11,30 | 11,60 | 10,95 | 11,05 | -5,96% | - |
| 12.12.2025 | 11,80 | 11,85 | 11,70 | 11,75 | 0,43% | - |
| 11.12.2025 | 11,70 | 11,75 | 11,55 | 11,70 | 0,00% | - |
| 10.12.2025 | 11,65 | 11,80 | 11,50 | 11,70 | 0,86% | - |
| 09.12.2025 | 11,65 | 11,80 | 11,55 | 11,60 | -1,28% | - |
| 08.12.2025 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | - |
| 05.12.2025 | 11,90 | 12,00 | 11,80 | 11,85 | 2,16% | - |
| 04.12.2025 | 11,55 | 11,70 | 11,35 | 11,60 | 0,87% | - |
| 03.12.2025 | 11,45 | 11,50 | 11,40 | 11,50 | 3,60% | - |
| 02.12.2025 | 11,10 | 11,20 | 10,85 | 11,10 | 0,45% | - |
| 01.12.2025 | 10,95 | 11,10 | 10,80 | 11,05 | -0,90% | - |
| 28.11.2025 | 11,30 | 11,30 | 11,10 | 11,15 | -0,45% | - |
| 27.11.2025 | 11,20 | 11,20 | 11,15 | 11,20 | 0,00% | - |
| 26.11.2025 | 10,90 | 11,30 | 10,75 | 11,20 | 4,19% | - |
| 25.11.2025 | 10,70 | 10,85 | 10,45 | 10,75 | 2,87% | - |
| 24.11.2025 | 12,10 | 12,10 | 9,65 | 10,45 | -12,55% | - |
| 21.11.2025 | 11,95 | 12,20 | 11,65 | 11,95 | -0,42% | - |
| 20.11.2025 | 12,10 | 12,20 | 11,95 | 12,00 | 0,00% | - |
| 19.11.2025 | 12,05 | 12,15 | 11,85 | 12,00 | -0,83% | - |
| 18.11.2025 | 11,95 | 12,10 | 11,80 | 12,10 | 1,26% | - |
| 17.11.2025 | 12,05 | 12,20 | 11,95 | 11,95 | -0,83% | - |
| 14.11.2025 | 12,35 | 12,40 | 12,05 | 12,05 | -5,12% | - |
| 13.11.2025 | 12,70 | 12,70 | 12,65 | 12,70 | -3,05% | - |
| 12.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | - |
| 11.11.2025 | 13,10 | 13,15 | 13,10 | 13,15 | -1,13% | - |
| 10.11.2025 | 13,10 | 13,30 | 13,00 | 13,30 | 4,31% | - |
| 07.11.2025 | 13,05 | 13,05 | 12,45 | 12,75 | 6,69% | - |
| 06.11.2025 | 11,50 | 12,10 | 11,45 | 11,95 | 3,46% | - |
| 05.11.2025 | 11,60 | 11,65 | 11,35 | 11,55 | -1,70% | - |
| 04.11.2025 | 12,00 | 12,00 | 11,55 | 11,75 | -0,84% | - |
| 03.11.2025 | 12,00 | 12,45 | 11,75 | 11,85 | -2,87% | - |
| 31.10.2025 | 12,10 | 12,40 | 12,00 | 12,20 | -5,43% | - |
| 30.10.2025 | 12,65 | 12,90 | 12,55 | 12,90 | 1,98% | - |
| 29.10.2025 | 12,15 | 12,65 | 12,00 | 12,65 | 0,80% | - |
| 28.10.2025 | 12,40 | 12,75 | 12,30 | 12,55 | 2,45% | - |
| 27.10.2025 | 13,25 | 13,50 | 12,15 | 12,25 | -11,55% | - |
| 24.10.2025 | 10,90 | 14,15 | 10,80 | 13,85 | 25,91% | - |
| 23.10.2025 | 11,05 | 11,30 | 10,75 | 11,00 | -3,93% | - |
| 22.10.2025 | 11,35 | 11,45 | 11,35 | 11,45 | 2,23% | - |
| 21.10.2025 | 11,20 | 11,20 | 10,80 | 11,20 | 2,28% | - |
| 17.10.2025 | 10,85 | 11,35 | 10,80 | 10,95 | -0,90% | - |
| 16.10.2025 | 11,10 | 11,40 | 10,95 | 11,05 | -3,49% | - |
| 15.10.2025 | 11,70 | 11,75 | 11,05 | 11,45 | 11,71% | - |
| 14.10.2025 | 11,50 | 12,20 | 10,25 | 10,25 | -1,44% | - |
| 13.10.2025 | 10,30 | 10,45 | 10,30 | 10,40 | -1,89% | - |
| 10.10.2025 | 10,65 | 10,90 | 10,55 | 10,60 | -7,02% | - |
| 09.10.2025 | 11,35 | 11,45 | 11,35 | 11,40 | -3,39% | - |
| 08.10.2025 | 11,80 | 11,90 | 11,75 | 11,80 | -5,22% | - |
| 07.10.2025 | 12,10 | 12,45 | 12,10 | 12,45 | 2,89% | - |
| 06.10.2025 | 12,10 | 12,50 | 11,90 | 12,10 | -3,97% | - |
| 03.10.2025 | 12,45 | 12,65 | 12,40 | 12,60 | -1,56% | - |
| 02.10.2025 | 12,65 | 12,95 | 12,60 | 12,80 | 0,39% | - |
| 01.10.2025 | 12,80 | 13,10 | 12,70 | 12,75 | -3,41% | - |
| 30.09.2025 | 13,40 | 13,80 | 13,10 | 13,20 | -1,12% | - |
| 29.09.2025 | 13,45 | 14,05 | 13,30 | 13,35 | -1,84% | - |
| 26.09.2025 | 13,50 | 13,70 | 13,40 | 13,60 | 0,74% | - |
| 25.09.2025 | 13,60 | 13,75 | 13,50 | 13,50 | -2,17% | - |
| 24.09.2025 | 13,50 | 13,85 | 13,50 | 13,80 | 0,36% | - |
| 23.09.2025 | 13,80 | 13,85 | 13,50 | 13,75 | 0,73% | - |
| 22.09.2025 | 13,60 | 13,75 | 13,35 | 13,65 | 1,49% | - |
| 19.09.2025 | 13,50 | 13,70 | 13,30 | 13,45 | 1,13% | - |