12,580$
-0,08%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 12,28 | 12,90 | 12,28 | 12,59 | 1,37% | 1.309.180,00 |
| 25.03.2026 | 12,21 | 12,46 | 12,11 | 12,42 | 2,81% | 1.527.382,00 |
| 24.03.2026 | 12,42 | 12,60 | 11,95 | 12,08 | -4,43% | 1.268.707,00 |
| 23.03.2026 | 12,38 | 12,84 | 12,10 | 12,64 | 0,72% | 1.293.408,00 |
| 20.03.2026 | 12,58 | 12,65 | 12,33 | 12,55 | 0,24% | 1.352.195,00 |
| 19.03.2026 | 12,69 | 12,74 | 12,33 | 12,52 | 0,32% | 1.015.279,00 |
| 18.03.2026 | 12,31 | 12,65 | 12,31 | 12,48 | 0,08% | 994.270,00 |
| 17.03.2026 | 12,32 | 12,70 | 12,32 | 12,47 | 1,05% | 917.372,00 |
| 16.03.2026 | 12,03 | 12,51 | 11,88 | 12,34 | 3,44% | 1.683.717,00 |
| 13.03.2026 | 12,33 | 12,35 | 11,90 | 11,93 | -1,97% | 848.987,00 |
| 12.03.2026 | 12,00 | 12,35 | 11,80 | 12,17 | -0,33% | 1.486.395,00 |
| 11.03.2026 | 11,91 | 12,26 | 11,77 | 12,21 | 2,52% | 2.220.700,00 |
| 10.03.2026 | 12,00 | 12,06 | 11,73 | 11,91 | -0,58% | 1.303.497,00 |
| 09.03.2026 | 11,53 | 12,05 | 11,46 | 11,98 | 3,19% | 2.334.208,00 |
| 06.03.2026 | 11,65 | 11,70 | 11,40 | 11,61 | -0,17% | 1.440.924,00 |
| 05.03.2026 | 11,18 | 11,72 | 11,18 | 11,63 | 3,47% | 1.116.836,00 |
| 04.03.2026 | 11,31 | 11,45 | 11,14 | 11,24 | -0,71% | 1.021.897,00 |
| 03.03.2026 | 11,40 | 11,46 | 10,76 | 11,32 | -1,65% | 1.678.604,00 |
| 02.03.2026 | 11,27 | 11,75 | 11,09 | 11,51 | 1,14% | 1.776.942,00 |
| 27.02.2026 | 11,82 | 11,85 | 10,98 | 11,38 | -2,82% | 2.632.126,00 |
| 26.02.2026 | 11,25 | 11,82 | 11,16 | 11,71 | 4,74% | 2.548.752,00 |
| 25.02.2026 | 11,18 | 11,45 | 11,04 | 11,18 | -0,62% | 1.683.688,00 |
| 24.02.2026 | 11,01 | 11,41 | 10,95 | 11,25 | -0,09% | 1.264.519,00 |
| 23.02.2026 | 11,17 | 11,57 | 11,12 | 11,26 | 0,18% | 2.062.127,00 |
| 20.02.2026 | 10,67 | 11,24 | 10,67 | 11,24 | 3,31% | 1.749.774,00 |
| 19.02.2026 | 10,67 | 10,95 | 10,50 | 10,88 | 1,49% | 1.980.996,00 |
| 18.02.2026 | 10,32 | 10,82 | 10,24 | 10,72 | 2,88% | 1.868.739,00 |
| 17.02.2026 | 10,00 | 10,42 | 9,92 | 10,42 | 3,37% | 1.140.629,00 |
| 13.02.2026 | 9,96 | 10,20 | 9,92 | 10,08 | 2,34% | 937.782,00 |
| 12.02.2026 | 10,36 | 10,38 | 9,84 | 9,85 | -4,83% | 1.459.187,00 |
| 11.02.2026 | 10,80 | 10,81 | 10,12 | 10,35 | -3,81% | 1.161.237,00 |
| 10.02.2026 | 10,62 | 10,91 | 10,43 | 10,76 | 2,38% | 1.485.643,00 |
| 09.02.2026 | 10,18 | 10,74 | 10,05 | 10,51 | 2,74% | 1.389.251,00 |
| 06.02.2026 | 10,00 | 10,25 | 9,73 | 10,23 | 3,13% | 2.840.862,00 |
| 05.02.2026 | 10,28 | 10,30 | 9,87 | 9,92 | -3,69% | 2.761.258,00 |
| 04.02.2026 | 10,52 | 10,55 | 9,96 | 10,30 | -1,81% | 2.839.299,00 |
| 03.02.2026 | 10,90 | 11,04 | 10,44 | 10,49 | -4,64% | 3.371.904,00 |
| 02.02.2026 | 11,18 | 11,33 | 10,98 | 11,00 | -2,83% | 1.803.490,00 |
| 30.01.2026 | 11,42 | 11,57 | 11,11 | 11,32 | -2,25% | 1.939.463,00 |
| 29.01.2026 | 11,51 | 11,61 | 11,31 | 11,58 | -0,34% | 1.387.989,00 |
| 28.01.2026 | 11,78 | 12,01 | 11,60 | 11,62 | -0,94% | 1.004.632,00 |
| 27.01.2026 | 11,91 | 11,95 | 11,52 | 11,73 | -2,01% | 1.778.807,00 |
| 26.01.2026 | 11,86 | 12,05 | 11,84 | 11,97 | 0,17% | 1.338.011,00 |
| 23.01.2026 | 11,96 | 12,04 | 11,67 | 11,95 | -0,25% | 1.169.143,00 |
| 22.01.2026 | 12,00 | 12,13 | 11,90 | 11,98 | 0,34% | 1.066.606,00 |
| 21.01.2026 | 12,08 | 12,25 | 11,91 | 11,94 | -0,91% | 1.665.473,00 |
| 20.01.2026 | 11,97 | 12,28 | 11,87 | 12,05 | -0,02% | 1.707.362,00 |
| 19.01.2026 | 12,04 | 12,05 | 12,04 | 12,05 | -0,72% | - |
| 16.01.2026 | 12,35 | 12,37 | 12,07 | 12,14 | -2,25% | 1.269.155,00 |
| 15.01.2026 | 12,67 | 12,69 | 12,38 | 12,42 | -2,20% | 988.932,00 |
| 14.01.2026 | 13,06 | 13,06 | 12,63 | 12,70 | -3,50% | 1.583.746,00 |
| 13.01.2026 | 13,09 | 13,28 | 13,01 | 13,16 | 0,30% | 809.678,00 |
| 12.01.2026 | 13,15 | 13,29 | 13,07 | 13,12 | -0,76% | 1.101.541,00 |
| 09.01.2026 | 13,22 | 13,34 | 13,08 | 13,22 | 0,15% | 1.653.567,00 |
| 08.01.2026 | 13,18 | 13,28 | 12,95 | 13,20 | -0,23% | 895.623,00 |
| 07.01.2026 | 13,14 | 13,28 | 12,89 | 13,23 | 0,53% | 815.408,00 |
| 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 | -1,53% | 1.372.430,00 |