13,093$
-0,51%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 13,34 | 13,37 | 12,86 | 13,16 | -0,83% | 1.347.932,00 |
| 05.01.2026 | 13,29 | 13,59 | 13,27 | 13,27 | -0,30% | 1.225.780,00 |
| 02.01.2026 | 13,64 | 13,78 | 13,27 | 13,31 | -1,70% | 1.311.138,00 |
| 31.12.2025 | 13,34 | 13,57 | 13,23 | 13,54 | 0,97% | 1.182.395,00 |
| 30.12.2025 | 13,24 | 13,50 | 13,24 | 13,41 | 0,00% | 1.147.786,00 |
| 29.12.2025 | 13,35 | 13,50 | 13,33 | 13,41 | -0,59% | 944.464,00 |
| 26.12.2025 | 13,58 | 13,62 | 13,41 | 13,49 | -1,10% | 987.484,00 |
| 24.12.2025 | 13,75 | 13,83 | 13,57 | 13,64 | -1,23% | 465.677,00 |
| 23.12.2025 | 13,82 | 14,03 | 13,75 | 13,81 | -0,58% | 1.174.824,00 |
| 22.12.2025 | 13,94 | 14,24 | 13,78 | 13,89 | 0,00% | 1.050.858,00 |
| 19.12.2025 | 13,69 | 13,91 | 13,68 | 13,89 | 1,46% | 1.773.509,00 |
| 18.12.2025 | 13,69 | 13,85 | 13,58 | 13,69 | 0,74% | 1.697.653,00 |
| 17.12.2025 | 13,18 | 13,82 | 13,18 | 13,59 | 1,57% | 1.742.369,00 |
| 16.12.2025 | 13,05 | 13,40 | 12,92 | 13,38 | 2,29% | 792.086,00 |
| 15.12.2025 | 13,20 | 13,24 | 12,86 | 13,08 | -1,51% | 1.137.427,00 |
| 12.12.2025 | 13,85 | 13,88 | 13,27 | 13,28 | -3,77% | 1.308.973,00 |
| 11.12.2025 | 13,62 | 13,94 | 13,55 | 13,80 | 0,73% | 1.276.184,00 |
| 10.12.2025 | 13,45 | 13,88 | 13,43 | 13,70 | 2,09% | 1.479.566,00 |
| 09.12.2025 | 13,39 | 13,54 | 13,24 | 13,42 | -0,67% | 896.219,00 |
| 08.12.2025 | 13,77 | 13,80 | 13,50 | 13,51 | 0,15% | 961.169,00 |
| 05.12.2025 | 13,94 | 13,99 | 13,46 | 13,49 | -1,03% | 1.293.325,00 |
| 04.12.2025 | 13,47 | 13,63 | 13,22 | 13,63 | 0,89% | 1.224.816,00 |
| 03.12.2025 | 13,62 | 13,71 | 13,15 | 13,51 | 3,92% | 2.039.381,00 |
| 02.12.2025 | 12,84 | 13,04 | 12,80 | 13,00 | 1,17% | 1.005.833,00 |
| 01.12.2025 | 12,70 | 13,01 | 12,69 | 12,85 | 0,16% | 1.329.680,00 |
| 28.11.2025 | 12,91 | 13,06 | 12,73 | 12,83 | -0,85% | 960.797,00 |
| 26.11.2025 | 12,67 | 13,08 | 12,61 | 12,94 | 2,62% | 1.832.410,00 |
| 25.11.2025 | 12,25 | 12,76 | 12,11 | 12,61 | 3,70% | 2.313.496,00 |
| 24.11.2025 | 12,67 | 12,77 | 11,81 | 12,16 | -12,14% | 5.518.676,00 |
| 21.11.2025 | 13,79 | 14,01 | 13,61 | 13,84 | 0,80% | 1.004.908,00 |
| 20.11.2025 | 13,98 | 14,13 | 13,60 | 13,73 | -0,58% | 1.107.880,00 |
| 19.11.2025 | 13,83 | 13,88 | 13,67 | 13,81 | -0,93% | 977.843,00 |
| 18.11.2025 | 13,55 | 14,17 | 13,49 | 13,94 | 0,50% | 2.262.549,00 |
| 17.11.2025 | 14,00 | 14,21 | 13,61 | 13,87 | -1,00% | 1.272.376,00 |
| 14.11.2025 | 14,09 | 14,32 | 13,89 | 14,01 | -2,57% | 1.881.914,00 |
| 13.11.2025 | 14,72 | 14,72 | 14,36 | 14,38 | -2,71% | 1.235.735,00 |
| 12.11.2025 | 15,09 | 15,17 | 14,57 | 14,78 | -2,12% | 1.740.253,00 |
| 11.11.2025 | 15,10 | 15,33 | 14,80 | 15,10 | -0,46% | 1.977.922,00 |
| 10.11.2025 | 15,10 | 15,44 | 15,00 | 15,17 | 0,53% | 2.135.966,00 |
| 07.11.2025 | 14,81 | 15,59 | 14,36 | 15,09 | 11,04% | 3.688.194,00 |
| 06.11.2025 | 13,31 | 13,77 | 13,04 | 13,59 | 3,03% | 3.925.578,00 |
| 05.11.2025 | 13,20 | 13,59 | 13,00 | 13,19 | -0,08% | 1.543.683,00 |
| 04.11.2025 | 13,41 | 13,67 | 13,20 | 13,20 | -3,65% | 1.300.358,00 |
| 03.11.2025 | 13,88 | 13,90 | 13,51 | 13,70 | -1,15% | 1.372.430,00 |
| 31.10.2025 | 14,00 | 14,21 | 13,85 | 13,86 | -0,22% | 1.621.272,00 |
| 30.10.2025 | 14,80 | 14,80 | 13,89 | 13,89 | -6,53% | 2.145.620,00 |
| 29.10.2025 | 14,11 | 14,90 | 13,93 | 14,86 | 5,77% | 2.341.502,00 |
| 28.10.2025 | 14,42 | 14,84 | 14,02 | 14,05 | -1,89% | 2.538.629,00 |
| 27.10.2025 | 15,09 | 15,20 | 14,11 | 14,32 | -4,91% | 4.345.046,00 |
| 24.10.2025 | 14,55 | 16,22 | 14,45 | 15,06 | 18,86% | 11.484.293,00 |
| 23.10.2025 | 12,75 | 12,84 | 12,62 | 12,67 | -0,94% | 1.335.370,00 |
| 22.10.2025 | 13,13 | 13,13 | 12,63 | 12,79 | -2,89% | 1.540.272,00 |
| 21.10.2025 | 12,83 | 13,40 | 12,79 | 13,17 | 2,49% | 3.089.274,00 |
| 20.10.2025 | 12,98 | 13,16 | 12,72 | 12,85 | -0,78% | 2.435.141,00 |
| 17.10.2025 | 12,88 | 13,78 | 12,88 | 12,95 | 1,74% | - |
| 16.10.2025 | 12,74 | 13,06 | 12,50 | 12,73 | 0,08% | 2.526.969,00 |
| 15.10.2025 | 13,11 | 13,46 | 12,68 | 12,72 | -0,16% | 4.210.318,00 |
| 14.10.2025 | 13,60 | 13,65 | 11,88 | 12,74 | -3,78% | 7.537.751,00 |
| 13.10.2025 | 12,08 | 13,83 | 11,85 | 13,24 | 10,70% | 10.000.520,00 |
| 10.10.2025 | 12,49 | 12,54 | 11,73 | 11,96 | -3,08% | 3.414.106,00 |
| 09.10.2025 | 13,14 | 13,19 | 12,31 | 12,34 | -6,16% | 2.337.162,00 |
| 08.10.2025 | 13,75 | 13,79 | 13,13 | 13,15 | -4,22% | 1.864.756,00 |
| 07.10.2025 | 14,09 | 14,14 | 13,52 | 13,73 | -2,62% | 2.621.277,00 |
| 06.10.2025 | 14,25 | 14,40 | 13,95 | 14,10 | -0,28% | 1.908.496,00 |
| 03.10.2025 | 14,86 | 14,91 | 14,03 | 14,14 | -4,20% | 1.870.225,00 |
| 02.10.2025 | 14,75 | 14,82 | 14,43 | 14,76 | -0,81% | 2.105.355,00 |
| 01.10.2025 | 15,15 | 15,27 | 14,82 | 14,88 | -0,93% | 1.476.145,00 |
| 30.09.2025 | 15,64 | 15,83 | 15,02 | 15,02 | -4,51% | 1.327.838,00 |
| 29.09.2025 | 15,84 | 15,95 | 15,65 | 15,73 | 0,06% | 1.581.688,00 |
| 26.09.2025 | 15,88 | 16,19 | 15,72 | 15,72 | -0,25% | 2.248.593,00 |
| 25.09.2025 | 15,83 | 15,94 | 15,54 | 15,76 | -1,19% | 1.914.511,00 |
| 24.09.2025 | 16,10 | 16,40 | 15,94 | 15,95 | -0,56% | 1.599.823,00 |
| 23.09.2025 | 16,15 | 16,51 | 15,96 | 16,04 | -0,43% | 1.842.441,00 |
| 22.09.2025 | 15,96 | 16,13 | 15,70 | 16,11 | 0,75% | 1.860.849,00 |
| 19.09.2025 | 15,89 | 16,21 | 15,87 | 15,99 | 0,82% | 3.493.179,00 |
| 18.09.2025 | 15,64 | 15,97 | 15,53 | 15,86 | 2,06% | 2.118.314,00 |
| 17.09.2025 | 15,58 | 15,66 | 15,34 | 15,54 | -1,21% | 1.263.438,00 |
| 16.09.2025 | 15,45 | 15,78 | 15,31 | 15,73 | 1,75% | 2.338.510,00 |
| 15.09.2025 | 16,19 | 16,35 | 15,37 | 15,46 | -3,80% | 1.850.423,00 |
| 12.09.2025 | 16,17 | 16,36 | 15,92 | 16,07 | 0,37% | 2.369.973,00 |
| 11.09.2025 | 15,57 | 16,01 | 15,50 | 16,01 | 3,69% | 1.561.379,00 |
| 10.09.2025 | 15,56 | 15,83 | 15,36 | 15,44 | -1,28% | 1.864.160,00 |
| 09.09.2025 | 15,61 | 15,76 | 14,60 | 15,64 | -0,26% | 2.659.554,00 |
| 08.09.2025 | 15,56 | 16,03 | 15,47 | 15,68 | 2,48% | 2.506.333,00 |
| 05.09.2025 | 15,29 | 15,36 | 15,01 | 15,30 | 1,26% | 1.389.558,00 |
| 04.09.2025 | 15,14 | 15,55 | 15,00 | 15,11 | 0,00% | 1.659.378,00 |
| 03.09.2025 | 15,35 | 15,42 | 15,09 | 15,11 | -1,18% | 1.914.931,00 |
| 02.09.2025 | 15,46 | 15,49 | 15,08 | 15,29 | -2,24% | 1.385.613,00 |
| 29.08.2025 | 15,66 | 15,72 | 15,46 | 15,64 | -0,38% | 1.348.207,00 |
| 28.08.2025 | 15,80 | 15,98 | 15,60 | 15,70 | 0,83% | 1.421.038,00 |
| 27.08.2025 | 15,93 | 16,00 | 15,55 | 15,57 | -1,95% | 1.077.106,00 |
| 26.08.2025 | 15,71 | 16,12 | 15,71 | 15,88 | 1,73% | 1.956.209,00 |
| 25.08.2025 | 15,82 | 15,94 | 15,55 | 15,61 | -1,14% | 1.995.754,00 |
| 22.08.2025 | 15,77 | 15,92 | 15,46 | 15,79 | 0,32% | 2.042.986,00 |
| 21.08.2025 | 15,70 | 15,83 | 15,56 | 15,74 | -0,25% | 1.567.633,00 |
| 20.08.2025 | 15,96 | 16,02 | 15,52 | 15,78 | -1,19% | 2.273.259,00 |
| 19.08.2025 | 16,68 | 16,73 | 15,82 | 15,97 | -4,08% | 1.846.821,00 |
| 18.08.2025 | 16,70 | 17,01 | 16,53 | 16,65 | 0,48% | 2.267.858,00 |
| 15.08.2025 | 16,27 | 16,78 | 16,18 | 16,57 | 1,47% | 2.278.585,00 |
| 14.08.2025 | 16,27 | 16,59 | 16,15 | 16,33 | 0,37% | 2.472.148,00 |