12,600€
-1,18%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.09.2025 | 13,20 | 13,65 | 13,15 | 13,30 | 0,00% | - |
| 17.09.2025 | 13,30 | 13,55 | 13,15 | 13,30 | 0,76% | - |
| 16.09.2025 | 13,10 | 13,40 | 13,00 | 13,20 | -4,35% | - |
| 15.09.2025 | 13,70 | 13,90 | 13,40 | 13,80 | 1,85% | - |
| 12.09.2025 | 13,70 | 14,10 | 13,50 | 13,55 | 0,37% | - |
| 11.09.2025 | 13,20 | 13,55 | 13,20 | 13,50 | -1,46% | - |
| 10.09.2025 | 13,35 | 13,70 | 13,30 | 13,70 | 2,62% | - |
| 09.09.2025 | 13,35 | 13,50 | 13,10 | 13,35 | -1,11% | - |
| 08.09.2025 | 13,05 | 13,50 | 12,95 | 13,50 | 5,06% | - |
| 05.09.2025 | 12,95 | 13,30 | 12,75 | 12,85 | -1,15% | - |
| 04.09.2025 | 13,00 | 13,40 | 12,95 | 13,00 | -1,52% | - |
| 03.09.2025 | 13,20 | 13,45 | 13,00 | 13,20 | 1,15% | - |
| 02.09.2025 | 13,35 | 13,55 | 13,05 | 13,05 | -2,25% | - |
| 01.09.2025 | 13,30 | 13,35 | 13,30 | 13,35 | 0,00% | - |
| 29.08.2025 | 13,45 | 13,65 | 13,30 | 13,35 | -1,84% | - |
| 28.08.2025 | 13,35 | 13,65 | 13,35 | 13,60 | 0,00% | - |
| 27.08.2025 | 13,65 | 13,90 | 13,55 | 13,60 | 0,00% | - |
| 26.08.2025 | 13,45 | 13,80 | 13,35 | 13,60 | 1,12% | - |
| 25.08.2025 | 13,45 | 13,60 | 13,35 | 13,45 | 0,00% | - |
| 22.08.2025 | 13,55 | 13,85 | 13,30 | 13,45 | -0,37% | - |
| 21.08.2025 | 13,55 | 13,60 | 13,40 | 13,50 | 0,00% | - |
| 20.08.2025 | 13,70 | 13,90 | 13,30 | 13,50 | -2,53% | - |
| 19.08.2025 | 14,25 | 14,45 | 13,60 | 13,85 | -4,48% | - |
| 18.08.2025 | 14,15 | 14,50 | 13,80 | 14,50 | 2,11% | - |
| 15.08.2025 | 14,00 | 14,25 | 13,70 | 14,20 | 1,79% | - |
| 14.08.2025 | 13,95 | 14,25 | 13,60 | 13,95 | 1,82% | - |
| 13.08.2025 | 14,05 | 14,30 | 13,60 | 13,70 | -2,84% | - |
| 12.08.2025 | 14,65 | 14,85 | 14,10 | 14,10 | -2,42% | - |
| 11.08.2025 | 13,50 | 14,60 | 13,45 | 14,45 | 7,84% | - |
| 08.08.2025 | 14,00 | 14,20 | 12,45 | 13,40 | -15,19% | - |
| 07.08.2025 | 15,95 | 16,40 | 15,70 | 15,80 | 0,00% | - |
| 06.08.2025 | 15,45 | 15,90 | 15,15 | 15,80 | 3,27% | - |
| 05.08.2025 | 15,40 | 15,70 | 15,20 | 15,30 | -0,40% | - |
| 04.08.2025 | 15,07 | 15,48 | 14,71 | 15,36 | 2,37% | - |
| 01.08.2025 | 15,29 | 15,49 | 14,69 | 15,01 | -2,41% | - |
| 31.07.2025 | 15,54 | 15,80 | 15,32 | 15,38 | -1,33% | - |
| 30.07.2025 | 15,27 | 15,61 | 15,12 | 15,58 | 1,41% | - |
| 29.07.2025 | 15,44 | 15,63 | 15,09 | 15,37 | 0,19% | - |
| 28.07.2025 | 15,60 | 15,97 | 15,18 | 15,34 | -5,84% | - |
| 25.07.2025 | 16,34 | 16,55 | 16,21 | 16,29 | 0,30% | - |
| 24.07.2025 | 16,30 | 16,89 | 16,23 | 16,24 | -2,00% | - |
| 23.07.2025 | 16,64 | 16,89 | 16,49 | 16,57 | -1,84% | - |
| 22.07.2025 | 17,01 | 17,18 | 16,80 | 16,88 | -1,21% | - |
| 21.07.2025 | 17,13 | 17,60 | 17,02 | 17,09 | -2,24% | - |
| 18.07.2025 | 17,16 | 17,49 | 17,05 | 17,48 | 0,40% | - |
| 17.07.2025 | 18,30 | 18,83 | 17,41 | 17,41 | -7,81% | - |
| 16.07.2025 | 18,80 | 19,11 | 18,67 | 18,89 | -1,61% | - |
| 15.07.2025 | 18,69 | 19,20 | 18,53 | 19,20 | 4,06% | - |
| 14.07.2025 | 18,14 | 18,47 | 17,67 | 18,45 | 2,39% | - |
| 11.07.2025 | 18,24 | 18,69 | 18,02 | 18,02 | -5,94% | - |
| 10.07.2025 | 19,15 | 19,33 | 18,95 | 19,15 | 1,45% | - |
| 09.07.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,27% | - |
| 08.07.2025 | 18,85 | 19,09 | 18,55 | 18,93 | -1,70% | - |
| 07.07.2025 | 19,18 | 19,26 | 19,17 | 19,26 | 0,65% | - |
| 04.07.2025 | 19,13 | 19,16 | 19,12 | 19,14 | 3,39% | - |
| 03.07.2025 | 18,78 | 18,78 | 18,51 | 18,51 | -1,67% | - |
| 02.07.2025 | 18,56 | 18,82 | 18,44 | 18,82 | -1,37% | - |
| 01.07.2025 | 19,28 | 19,30 | 18,47 | 19,09 | -0,65% | - |