12,600€
2,44%
Echtzeit-Aktienkurs Grindr
Bid:
Ask:
Aktienkurse zur Grindr Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 12,10 | 12,60 | 12,10 | 12,60 | 2,44% | - |
| 21.10.2026 | 12,60 | 12,90 | 12,20 | 12,30 | -2,38% | 934,00 |
| 20.10.2026 | 12,60 | 12,80 | 12,35 | 12,60 | 0,80% | - |
| 19.10.2026 | 12,55 | 12,85 | 12,10 | 12,50 | 0,00% | - |
| 16.10.2026 | 13,50 | 13,60 | 12,40 | 12,50 | -7,41% | - |
| 15.10.2026 | 13,60 | 13,60 | 13,40 | 13,50 | -1,46% | - |
| 14.10.2026 | 13,85 | 14,00 | 13,50 | 13,70 | -1,44% | 56,00 |
| 13.10.2026 | 13,60 | 14,00 | 13,45 | 13,90 | 2,21% | 2.210,00 |
| 12.10.2026 | 13,50 | 13,95 | 13,15 | 13,60 | 1,49% | 432,00 |
| 09.10.2026 | 13,25 | 13,70 | 13,25 | 13,40 | 1,52% | 10,00 |
| 08.10.2026 | 12,80 | 13,50 | 12,65 | 13,20 | 3,12% | - |
| 07.10.2026 | 12,40 | 12,90 | 12,20 | 12,80 | 4,07% | - |
| 06.10.2026 | 12,20 | 12,50 | 11,95 | 12,30 | 1,65% | 221,00 |
| 05.10.2026 | 12,00 | 12,20 | 11,80 | 12,10 | 0,00% | 15,00 |
| 02.10.2026 | 12,50 | 12,80 | 11,80 | 12,10 | -3,97% | 262,00 |
| 01.10.2026 | 13,75 | 14,05 | 12,00 | 12,60 | -8,03% | 1.000,00 |
| 30.09.2026 | 14,25 | 14,35 | 13,40 | 13,70 | -3,52% | - |
| 29.09.2026 | 13,95 | 14,30 | 13,55 | 14,20 | 3,65% | - |
| 28.09.2026 | 13,80 | 14,00 | 13,60 | 13,70 | -0,72% | 15,00 |
| 25.09.2026 | 13,85 | 14,35 | 13,75 | 13,80 | -0,72% | - |
| 24.09.2026 | 13,55 | 14,00 | 13,30 | 13,90 | 1,83% | - |
| 23.09.2026 | 13,90 | 14,10 | 13,45 | 13,65 | -1,80% | - |
| 22.09.2026 | 13,80 | 14,20 | 13,65 | 13,90 | 0,00% | 16,00 |
| 21.09.2026 | 13,50 | 13,90 | 13,30 | 13,90 | 2,96% | 1.788,00 |
| 18.09.2026 | 13,50 | 13,70 | 13,30 | 13,50 | 0,00% | - |
| 17.09.2026 | 13,60 | 13,75 | 13,30 | 13,50 | -0,37% | - |
| 16.09.2026 | 13,30 | 13,80 | 13,15 | 13,55 | 1,88% | 180,00 |
| 15.09.2026 | 13,55 | 13,65 | 13,10 | 13,30 | -1,48% | 15,00 |
| 14.09.2026 | 13,25 | 13,60 | 13,10 | 13,50 | 3,05% | - |
| 11.09.2026 | 13,20 | 13,40 | 13,05 | 13,10 | -1,13% | - |
| 10.09.2026 | 12,90 | 13,30 | 12,65 | 13,25 | 1,92% | - |
| 09.09.2026 | 13,40 | 13,40 | 12,60 | 13,00 | -2,26% | - |
| 08.09.2026 | 13,20 | 13,40 | 12,90 | 13,30 | 1,92% | - |
| 07.09.2026 | 13,20 | 13,20 | 13,05 | 13,05 | -1,14% | - |
| 04.09.2026 | 13,50 | 13,65 | 13,00 | 13,20 | -1,49% | - |
| 03.09.2026 | 13,40 | 13,85 | 13,35 | 13,40 | 0,00% | - |
| 02.09.2026 | 13,45 | 13,55 | 13,35 | 13,40 | 0,00% | - |
| 01.09.2026 | 13,25 | 13,50 | 13,15 | 13,40 | 0,00% | - |
| 31.08.2026 | 13,50 | 13,75 | 13,10 | 13,40 | -0,74% | - |
| 28.08.2026 | 13,20 | 13,65 | 13,10 | 13,50 | 1,50% | - |
| 27.08.2026 | 13,60 | 13,75 | 13,10 | 13,30 | -1,48% | - |
| 26.08.2026 | 13,40 | 13,60 | 13,30 | 13,50 | 0,75% | 286,00 |
| 25.08.2026 | 13,40 | 13,65 | 13,15 | 13,40 | 0,00% | - |
| 24.08.2026 | 13,40 | 13,70 | 13,15 | 13,40 | 0,75% | - |
| 21.08.2026 | 13,35 | 13,70 | 13,10 | 13,30 | -1,12% | - |
| 20.08.2026 | 13,45 | 13,60 | 13,30 | 13,45 | 0,37% | 3.850,00 |