42,335€
-22,46%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 41,55 | 44,01 | 40,37 | 42,31 | 0,95% | - |
| 01.11.2024 | 55,11 | 56,35 | 41,32 | 41,91 | -23,71% | - |
| 31.10.2024 | 53,07 | 58,64 | 50,58 | 54,93 | 3,19% | - |
| 30.10.2024 | 48,76 | 53,69 | 48,30 | 53,23 | 9,90% | - |
| 29.10.2024 | 48,83 | 49,78 | 48,00 | 48,44 | -2,09% | - |
| 28.10.2024 | 49,60 | 50,75 | 48,82 | 49,47 | 0,22% | - |
| 25.10.2024 | 49,66 | 50,70 | 48,67 | 49,36 | -0,64% | - |
| 24.10.2024 | 48,56 | 51,25 | 48,56 | 49,68 | 2,64% | - |
| 23.10.2024 | 51,77 | 51,89 | 48,32 | 48,40 | -6,71% | - |
| 22.10.2024 | 52,28 | 53,46 | 51,55 | 51,88 | -1,12% | - |
| 21.10.2024 | 55,31 | 55,78 | 51,58 | 52,47 | -5,27% | - |
| 18.10.2024 | 55,32 | 56,00 | 55,04 | 55,39 | 0,34% | - |
| 17.10.2024 | 57,10 | 57,83 | 54,69 | 55,20 | -3,28% | - |
| 16.10.2024 | 55,30 | 57,48 | 55,20 | 57,07 | 3,28% | - |
| 15.10.2024 | 55,79 | 56,12 | 54,24 | 55,26 | -0,70% | - |
| 14.10.2024 | 55,10 | 55,80 | 54,43 | 55,65 | 1,02% | - |
| 11.10.2024 | 51,64 | 55,12 | 51,64 | 55,09 | 5,68% | - |
| 10.10.2024 | 52,04 | 54,05 | 51,32 | 52,13 | 1,46% | - |
| 09.10.2024 | 49,26 | 51,98 | 49,26 | 51,38 | 3,14% | - |
| 08.10.2024 | 49,99 | 50,98 | 49,81 | 49,82 | -0,28% | - |
| 07.10.2024 | 50,60 | 50,67 | 49,21 | 49,96 | -1,39% | - |
| 04.10.2024 | 50,18 | 51,33 | 49,75 | 50,66 | 0,99% | - |
| 03.10.2024 | 51,91 | 52,18 | 49,57 | 50,17 | -3,25% | - |
| 02.10.2024 | 51,93 | 52,19 | 51,22 | 51,85 | -0,37% | - |
| 01.10.2024 | 52,05 | 52,59 | 50,90 | 52,04 | -0,02% | - |
| 30.09.2024 | 50,45 | 53,77 | 49,87 | 52,05 | 3,01% | - |
| 27.09.2024 | 50,05 | 50,89 | 49,64 | 50,53 | 1,19% | - |
| 26.09.2024 | 50,71 | 51,49 | 49,50 | 49,94 | -0,90% | - |
| 25.09.2024 | 51,64 | 52,14 | 50,18 | 50,39 | -2,95% | - |
| 24.09.2024 | 52,42 | 52,80 | 50,90 | 51,92 | -0,97% | - |
| 23.09.2024 | 54,01 | 54,53 | 52,26 | 52,43 | -2,62% | - |
| 20.09.2024 | 53,50 | 54,54 | 52,61 | 53,84 | 0,49% | - |
| 19.09.2024 | 52,66 | 55,44 | 52,61 | 53,58 | 2,49% | - |
| 18.09.2024 | 52,53 | 54,90 | 51,96 | 52,28 | -0,36% | - |
| 17.09.2024 | 51,81 | 53,10 | 51,10 | 52,47 | 1,37% | - |
| 16.09.2024 | 51,53 | 52,30 | 50,52 | 51,76 | 0,23% | - |
| 13.09.2024 | 49,08 | 52,80 | 48,99 | 51,64 | 5,04% | - |
| 12.09.2024 | 48,61 | 49,93 | 48,29 | 49,16 | 1,34% | - |
| 11.09.2024 | 46,53 | 48,99 | 45,65 | 48,51 | 3,40% | - |
| 10.09.2024 | 48,11 | 49,04 | 45,56 | 46,92 | -2,90% | - |
| 09.09.2024 | 46,98 | 49,27 | 46,96 | 48,32 | 3,34% | - |
| 06.09.2024 | 47,52 | 48,33 | 46,06 | 46,76 | -1,98% | - |
| 05.09.2024 | 49,44 | 50,14 | 47,42 | 47,70 | -3,51% | - |
| 04.09.2024 | 49,66 | 52,06 | 48,65 | 49,44 | -1,03% | - |
| 03.09.2024 | 52,26 | 53,56 | 49,73 | 49,95 | -4,73% | - |
| 02.09.2024 | 52,33 | 52,47 | 52,16 | 52,43 | 0,11% | - |
| 30.08.2024 | 52,25 | 53,45 | 51,24 | 52,37 | 0,98% | - |
| 29.08.2024 | 50,49 | 54,30 | 50,45 | 51,86 | 1,97% | - |
| 28.08.2024 | 54,18 | 54,35 | 50,55 | 50,86 | -5,92% | - |
| 27.08.2024 | 53,18 | 54,34 | 51,20 | 54,06 | 1,56% | - |
| 26.08.2024 | 51,26 | 55,72 | 50,50 | 53,23 | 3,92% | - |
| 23.08.2024 | 46,86 | 51,45 | 46,84 | 51,22 | 9,64% | - |
| 22.08.2024 | 46,82 | 47,71 | 46,09 | 46,72 | -0,10% | - |
| 21.08.2024 | 46,59 | 47,28 | 45,90 | 46,76 | 0,36% | - |
| 20.08.2024 | 49,54 | 49,63 | 45,81 | 46,59 | -5,83% | - |
| 19.08.2024 | 45,45 | 49,83 | 45,34 | 49,48 | 8,51% | - |
| 16.08.2024 | 45,53 | 47,18 | 44,85 | 45,60 | 0,70% | - |
| 15.08.2024 | 41,82 | 45,78 | 41,70 | 45,28 | 8,60% | - |
| 14.08.2024 | 41,54 | 42,82 | 40,34 | 41,70 | 0,74% | - |
| 13.08.2024 | 39,27 | 41,55 | 39,27 | 41,39 | 4,73% | - |
| 12.08.2024 | 39,56 | 40,17 | 38,37 | 39,52 | 0,18% | - |
| 09.08.2024 | 41,30 | 41,60 | 38,74 | 39,45 | -4,44% | - |
| 08.08.2024 | 39,58 | 41,63 | 39,50 | 41,29 | 3,84% | - |
| 07.08.2024 | 42,70 | 43,94 | 39,49 | 39,76 | -5,89% | - |
| 06.08.2024 | 43,05 | 43,32 | 40,95 | 42,25 | -0,60% | - |
| 05.08.2024 | 41,81 | 43,22 | 39,01 | 42,51 | -3,07% | - |
| 02.08.2024 | 42,39 | 45,22 | 40,74 | 43,85 | 2,36% | - |
| 01.08.2024 | 49,33 | 51,13 | 42,43 | 42,84 | -12,94% | - |
| 31.07.2024 | 49,14 | 51,34 | 48,15 | 49,21 | 1,22% | - |
| 30.07.2024 | 48,50 | 50,22 | 47,49 | 48,61 | 0,04% | - |
| 29.07.2024 | 51,61 | 52,27 | 47,80 | 48,59 | -5,36% | - |
| 26.07.2024 | 49,81 | 54,16 | 47,46 | 51,34 | 1,89% | - |
| 25.07.2024 | 48,40 | 51,87 | 47,38 | 50,39 | 4,09% | - |
| 24.07.2024 | 49,51 | 50,39 | 48,25 | 48,41 | -2,90% | - |
| 23.07.2024 | 49,91 | 51,44 | 49,64 | 49,86 | -0,41% | - |
| 22.07.2024 | 48,36 | 50,34 | 46,88 | 50,06 | 3,82% | - |
| 19.07.2024 | 48,12 | 48,69 | 46,43 | 48,22 | 0,42% | - |
| 18.07.2024 | 49,64 | 50,84 | 47,04 | 48,02 | -2,84% | - |
| 17.07.2024 | 49,27 | 50,96 | 47,55 | 49,43 | 0,03% | - |
| 16.07.2024 | 44,58 | 49,55 | 44,19 | 49,41 | 10,19% | - |
| 15.07.2024 | 42,94 | 45,22 | 41,65 | 44,84 | 5,10% | 120,00 |
| 12.07.2024 | 41,41 | 43,73 | 41,28 | 42,67 | 2,70% | - |
| 11.07.2024 | 38,15 | 41,83 | 38,15 | 41,55 | 7,76% | - |
| 10.07.2024 | 38,05 | 38,77 | 37,60 | 38,56 | 0,55% | - |
| 09.07.2024 | 38,13 | 38,72 | 37,52 | 38,35 | -0,22% | - |
| 08.07.2024 | 38,00 | 39,03 | 37,94 | 38,43 | 1,30% | - |
| 05.07.2024 | 38,52 | 39,03 | 37,57 | 37,94 | -2,07% | - |
| 04.07.2024 | 38,87 | 38,87 | 38,74 | 38,74 | -2,27% | - |
| 03.07.2024 | 38,39 | 40,73 | 38,19 | 39,64 | 2,24% | - |
| 02.07.2024 | 36,96 | 38,86 | 36,62 | 38,77 | 4,81% | - |
| 01.07.2024 | 38,76 | 39,05 | 36,65 | 36,99 | -4,70% | - |
| 28.06.2024 | 37,45 | 39,10 | 37,34 | 38,81 | 4,16% | - |
| 27.06.2024 | 36,95 | 37,36 | 36,34 | 37,26 | -0,41% | - |
| 26.06.2024 | 36,66 | 37,55 | 36,61 | 37,42 | 1,41% | - |
| 25.06.2024 | 37,24 | 37,61 | 35,78 | 36,90 | -0,77% | - |
| 24.06.2024 | 37,23 | 38,36 | 36,79 | 37,18 | -0,08% | - |
| 21.06.2024 | 37,01 | 37,97 | 36,90 | 37,21 | -2,52% | - |
| 20.06.2024 | 39,47 | 40,11 | 36,61 | 38,17 | -2,90% | - |
| 19.06.2024 | 38,92 | 39,37 | 38,92 | 39,31 | 0,33% | - |
| 18.06.2024 | 39,15 | 39,97 | 38,63 | 39,18 | 0,29% | - |