12,550€
0,40%
Echtzeit-Aktienkurs Grindr
Bid:
Ask:
Aktienkurse zur Grindr Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 12,15 | 12,45 | 12,05 | 12,25 | -2,00% | - |
| 21.10.2026 | 12,55 | 12,60 | 12,40 | 12,50 | -1,96% | - |
| 20.10.2026 | 12,60 | 12,75 | 12,45 | 12,75 | 1,19% | - |
| 19.10.2026 | 12,60 | 12,70 | 12,45 | 12,60 | -4,91% | - |
| 16.10.2026 | 13,45 | 13,55 | 13,25 | 13,25 | -2,21% | - |
| 15.10.2026 | 13,45 | 13,65 | 13,45 | 13,55 | -2,17% | - |
| 14.10.2026 | 13,85 | 13,95 | 13,65 | 13,85 | 2,21% | - |
| 13.10.2026 | 13,55 | 13,75 | 13,45 | 13,55 | 0,00% | - |
| 12.10.2026 | 13,45 | 13,75 | 13,35 | 13,55 | 0,74% | - |
| 09.10.2026 | 13,35 | 13,50 | 13,30 | 13,45 | 3,86% | - |
| 08.10.2026 | 12,75 | 12,95 | 12,65 | 12,95 | 3,19% | - |
| 07.10.2026 | 12,40 | 12,55 | 12,25 | 12,55 | 2,45% | - |
| 06.10.2026 | 12,15 | 12,55 | 12,00 | 12,25 | 1,66% | - |
| 05.10.2026 | 11,90 | 12,10 | 11,85 | 12,05 | -2,03% | - |
| 02.10.2026 | 12,65 | 12,75 | 12,25 | 12,30 | 2,07% | - |
| 01.10.2026 | 13,65 | 14,05 | 12,05 | 12,05 | -14,23% | - |
| 30.09.2026 | 14,25 | 14,35 | 14,05 | 14,05 | 2,93% | - |
| 29.09.2026 | 13,75 | 13,95 | 13,55 | 13,65 | -0,73% | - |
| 28.09.2026 | 13,85 | 13,95 | 13,65 | 13,75 | -3,51% | - |
| 25.09.2026 | 13,95 | 14,25 | 13,95 | 14,25 | 2,15% | - |
| 24.09.2026 | 13,55 | 13,95 | 13,35 | 13,95 | 2,95% | - |
| 23.09.2026 | 13,95 | 14,05 | 13,55 | 13,55 | -3,56% | - |
| 22.09.2026 | 13,85 | 14,25 | 13,80 | 14,05 | 5,24% | - |
| 21.09.2026 | 13,45 | 13,55 | 13,35 | 13,35 | -1,48% | - |
| 18.09.2026 | 13,45 | 13,65 | 13,40 | 13,55 | 0,74% | - |
| 17.09.2026 | 13,65 | 13,75 | 13,35 | 13,45 | 0,00% | - |
| 16.09.2026 | 13,35 | 13,55 | 13,10 | 13,45 | 1,51% | - |
| 15.09.2026 | 13,55 | 13,60 | 13,25 | 13,25 | -1,12% | - |
| 14.09.2026 | 13,15 | 13,55 | 13,15 | 13,40 | 1,13% | - |
| 11.09.2026 | 13,25 | 13,25 | 13,15 | 13,25 | 0,38% | - |
| 10.09.2026 | 12,85 | 13,30 | 12,75 | 13,20 | 2,72% | - |
| 09.09.2026 | 13,25 | 13,35 | 12,85 | 12,85 | -2,28% | - |
| 08.09.2026 | 13,20 | 13,30 | 12,95 | 13,15 | 0,77% | - |
| 07.09.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 04.09.2026 | 13,45 | 13,60 | 13,05 | 13,15 | -3,66% | - |
| 03.09.2026 | 13,55 | 13,85 | 13,35 | 13,65 | 1,49% | - |
| 02.09.2026 | 13,45 | 13,55 | 13,35 | 13,45 | 0,75% | - |
| 01.09.2026 | 13,35 | 13,50 | 13,20 | 13,35 | 0,00% | - |
| 31.08.2026 | 13,45 | 13,75 | 13,25 | 13,35 | -1,48% | - |
| 28.08.2026 | 13,25 | 13,65 | 13,10 | 13,55 | 0,00% | - |
| 27.08.2026 | 13,55 | 13,75 | 13,55 | 13,55 | 0,00% | - |
| 26.08.2026 | 13,45 | 13,55 | 13,35 | 13,55 | 0,00% | - |
| 25.08.2026 | 13,35 | 13,65 | 13,20 | 13,55 | 0,00% | - |
| 24.08.2026 | 13,35 | 13,65 | 13,15 | 13,55 | 2,26% | - |
| 21.08.2026 | 13,45 | 13,60 | 13,15 | 13,25 | -1,12% | - |
| 20.08.2026 | 13,35 | 13,55 | 13,15 | 13,40 | -2,90% | - |
| 19.08.2026 | 13,75 | 13,95 | 13,65 | 13,80 | 1,85% | - |
| 18.08.2026 | 13,65 | 14,15 | 13,45 | 13,55 | -0,73% | - |
| 17.08.2026 | 13,80 | 14,10 | 13,35 | 13,65 | -2,15% | - |
| 14.08.2026 | 13,65 | 13,95 | 13,45 | 13,95 | 2,20% | - |
| 13.08.2026 | 13,65 | 14,00 | 13,55 | 13,65 | -2,15% | - |
| 12.08.2026 | 14,05 | 14,10 | 13,75 | 13,95 | -1,41% | - |
| 11.08.2026 | 14,15 | 14,50 | 13,75 | 14,15 | 0,00% | - |
| 10.08.2026 | 14,35 | 14,95 | 14,05 | 14,15 | 0,00% | - |
| 07.08.2026 | 14,55 | 15,00 | 13,15 | 14,15 | -6,60% | - |
| 06.08.2026 | 15,45 | 15,45 | 14,95 | 15,15 | -1,30% | - |
| 05.08.2026 | 15,60 | 15,80 | 15,25 | 15,35 | -1,92% | - |
| 04.08.2026 | 15,60 | 15,85 | 15,45 | 15,65 | 0,00% | - |
| 03.08.2026 | 15,10 | 15,85 | 15,05 | 15,65 | 6,10% | - |
| 31.07.2026 | 14,80 | 15,00 | 14,55 | 14,75 | 0,34% | - |
| 30.07.2026 | 15,05 | 15,10 | 14,65 | 14,70 | -1,01% | - |
| 29.07.2026 | 14,55 | 15,05 | 14,45 | 14,85 | 4,95% | - |
| 28.07.2026 | 13,65 | 14,25 | 13,60 | 14,15 | 3,66% | - |
| 27.07.2026 | 13,15 | 13,65 | 13,15 | 13,65 | 4,20% | - |
| 24.07.2026 | 12,95 | 13,25 | 12,85 | 13,10 | 4,38% | - |
| 23.07.2026 | 12,65 | 12,85 | 12,45 | 12,55 | -2,33% | - |
| 22.07.2026 | 13,25 | 13,40 | 12,55 | 12,85 | -5,86% | - |
| 21.07.2026 | 13,65 | 13,85 | 13,45 | 13,65 | 0,37% | - |
| 20.07.2026 | 13,35 | 13,65 | 13,20 | 13,60 | 2,64% | - |
| 17.07.2026 | 13,65 | 13,75 | 13,10 | 13,25 | -3,64% | - |
| 16.07.2026 | 13,75 | 14,00 | 13,75 | 13,75 | -0,36% | - |
| 15.07.2026 | 13,65 | 13,95 | 13,55 | 13,80 | 1,10% | - |
| 14.07.2026 | 13,70 | 13,80 | 13,35 | 13,65 | -0,36% | - |
| 13.07.2026 | 13,75 | 13,95 | 13,65 | 13,70 | -1,79% | - |
| 10.07.2026 | 13,95 | 14,25 | 13,95 | 13,95 | 1,45% | - |
| 09.07.2026 | 14,05 | 14,10 | 13,70 | 13,75 | 3,00% | - |
| 08.07.2026 | 13,45 | 13,45 | 13,25 | 13,35 | -4,98% | - |
| 07.07.2026 | 13,95 | 14,25 | 13,90 | 14,05 | 1,44% | - |
| 06.07.2026 | 14,10 | 14,15 | 13,70 | 13,85 | -1,42% | - |
| 03.07.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 2,93% | - |
| 02.07.2026 | 13,75 | 13,80 | 13,40 | 13,65 | -2,15% | - |
| 01.07.2026 | 13,05 | 14,35 | 13,00 | 13,95 | 9,41% | - |
| 30.06.2026 | 12,65 | 12,85 | 12,45 | 12,75 | 0,00% | - |
| 29.06.2026 | 12,60 | 12,75 | 12,60 | 12,75 | 7,59% | - |
| 26.06.2026 | 11,95 | 12,00 | 11,80 | 11,85 | 2,60% | - |
| 25.06.2026 | 11,60 | 11,70 | 11,50 | 11,55 | -1,70% | - |
| 24.06.2026 | 11,55 | 11,75 | 11,40 | 11,75 | 0,00% | - |
| 23.06.2026 | 11,45 | 11,85 | 11,40 | 11,75 | 2,62% | - |
| 22.06.2026 | 11,65 | 11,70 | 11,45 | 11,45 | -2,14% | - |
| 19.06.2026 | 11,65 | 11,70 | 11,60 | 11,70 | 1,30% | - |
| 18.06.2026 | 11,60 | 11,70 | 11,35 | 11,55 | 0,87% | - |
| 17.06.2026 | 11,50 | 11,65 | 11,25 | 11,45 | 1,78% | - |
| 16.06.2026 | 11,10 | 11,35 | 10,75 | 11,25 | 10,84% | - |
| 15.06.2026 | 10,10 | 10,15 | 10,10 | 10,15 | 0,00% | - |
| 12.06.2026 | 9,90 | 10,15 | 9,88 | 10,15 | -0,98% | - |
| 11.06.2026 | 10,08 | 10,35 | 9,80 | 10,25 | 4,06% | - |
| 10.06.2026 | 9,83 | 9,88 | 9,75 | 9,85 | 0,25% | - |
| 09.06.2026 | 9,58 | 9,83 | 9,45 | 9,83 | 4,80% | - |
| 08.06.2026 | 9,43 | 9,58 | 9,13 | 9,38 | -1,06% | - |
| 05.06.2026 | 9,23 | 9,53 | 9,18 | 9,48 | 0,00% | - |