44,635€
0,71%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 44,08 | 45,87 | 43,35 | 44,32 | 0,26% | - |
| 21.11.2025 | 41,73 | 44,68 | 41,49 | 44,21 | 2,71% | - |
| 20.11.2025 | 43,47 | 44,57 | 42,44 | 43,04 | -1,13% | - |
| 19.11.2025 | 42,12 | 43,62 | 42,12 | 43,53 | 4,79% | - |
| 18.11.2025 | 41,42 | 41,73 | 41,40 | 41,54 | -0,68% | - |
| 17.11.2025 | 42,56 | 43,50 | 41,83 | 41,83 | -1,08% | - |
| 14.11.2025 | 43,48 | 43,67 | 41,99 | 42,28 | -2,78% | - |
| 13.11.2025 | 44,86 | 44,86 | 43,02 | 43,49 | -3,42% | - |
| 12.11.2025 | 45,18 | 46,35 | 44,56 | 45,03 | 0,76% | - |
| 11.11.2025 | 46,26 | 46,67 | 44,11 | 44,69 | -3,00% | - |
| 10.11.2025 | 45,46 | 48,34 | 44,80 | 46,07 | 2,31% | - |
| 07.11.2025 | 46,28 | 46,80 | 44,83 | 45,03 | -4,23% | - |
| 06.11.2025 | 50,32 | 51,25 | 46,94 | 47,02 | -7,11% | - |
| 05.11.2025 | 53,89 | 55,21 | 50,59 | 50,62 | -6,26% | - |
| 04.11.2025 | 56,44 | 57,17 | 53,32 | 54,00 | -6,27% | - |
| 03.11.2025 | 55,56 | 57,64 | 54,56 | 57,61 | 5,05% | - |
| 31.10.2025 | 56,12 | 57,68 | 50,62 | 54,84 | -2,16% | - |
| 30.10.2025 | 51,33 | 59,96 | 51,29 | 56,05 | 22,33% | - |
| 29.10.2025 | 52,69 | 53,56 | 45,39 | 45,82 | -13,29% | - |
| 28.10.2025 | 52,62 | 54,08 | 48,85 | 52,84 | -1,12% | - |
| 27.10.2025 | 54,47 | 56,65 | 52,58 | 53,44 | -1,24% | - |
| 24.10.2025 | 51,88 | 54,69 | 51,76 | 54,11 | 4,06% | - |
| 23.10.2025 | 51,20 | 52,26 | 49,94 | 52,00 | 2,75% | - |
| 22.10.2025 | 51,04 | 51,97 | 50,41 | 50,61 | -1,17% | - |
| 21.10.2025 | 50,04 | 51,92 | 49,86 | 51,21 | 2,41% | - |
| 20.10.2025 | 49,17 | 50,42 | 49,12 | 50,01 | 1,23% | - |
| 17.10.2025 | 49,41 | 49,81 | 48,31 | 49,40 | -4,42% | - |
| 16.10.2025 | 51,46 | 52,48 | 51,06 | 51,68 | 3,55% | - |
| 15.10.2025 | 50,08 | 51,62 | 49,31 | 49,91 | 7,17% | - |
| 14.10.2025 | 47,01 | 49,93 | 45,90 | 46,57 | -2,63% | - |
| 13.10.2025 | 49,68 | 50,16 | 44,85 | 47,83 | -1,87% | - |
| 10.10.2025 | 51,28 | 52,25 | 48,74 | 48,74 | -5,47% | 80,00 |
| 09.10.2025 | 51,24 | 52,29 | 50,63 | 51,56 | 0,70% | - |
| 08.10.2025 | 50,86 | 52,59 | 50,36 | 51,20 | 2,48% | - |
| 07.10.2025 | 51,58 | 51,90 | 49,91 | 49,96 | -3,89% | - |
| 06.10.2025 | 54,15 | 54,47 | 51,43 | 51,98 | -3,09% | - |
| 03.10.2025 | 54,25 | 55,19 | 53,64 | 53,64 | -0,96% | - |
| 02.10.2025 | 55,20 | 55,76 | 54,03 | 54,16 | -1,35% | - |
| 01.10.2025 | 54,84 | 57,08 | 54,38 | 54,90 | -0,20% | - |
| 30.09.2025 | 57,67 | 58,47 | 54,98 | 55,01 | -9,12% | - |
| 29.09.2025 | 60,45 | 60,57 | 60,45 | 60,53 | 1,46% | - |
| 26.09.2025 | 58,72 | 60,33 | 58,62 | 59,66 | 2,19% | - |
| 25.09.2025 | 58,85 | 59,14 | 57,77 | 58,38 | -0,03% | - |
| 24.09.2025 | 59,78 | 60,39 | 57,97 | 58,40 | -2,24% | - |
| 23.09.2025 | 62,03 | 62,44 | 59,40 | 59,74 | -4,25% | - |
| 22.09.2025 | 63,42 | 63,42 | 62,22 | 62,39 | -3,57% | - |
| 18.09.2025 | 64,53 | 65,09 | 64,37 | 64,70 | 1,94% | - |
| 17.09.2025 | 62,16 | 65,04 | 61,77 | 63,47 | 1,93% | - |
| 16.09.2025 | 62,66 | 62,95 | 60,95 | 62,27 | -0,56% | - |
| 15.09.2025 | 61,22 | 63,02 | 61,02 | 62,62 | 2,81% | - |
| 12.09.2025 | 61,24 | 61,49 | 60,66 | 60,91 | -0,60% | 40,00 |
| 11.09.2025 | 61,40 | 62,35 | 61,12 | 61,28 | -0,79% | - |
| 10.09.2025 | 62,05 | 63,20 | 61,51 | 61,77 | 0,87% | - |
| 09.09.2025 | 62,92 | 63,14 | 60,86 | 61,24 | -1,89% | - |
| 08.09.2025 | 61,38 | 63,15 | 61,16 | 62,42 | 1,74% | - |
| 05.09.2025 | 61,24 | 62,70 | 60,27 | 61,35 | 0,43% | - |
| 04.09.2025 | 58,78 | 61,36 | 58,45 | 61,09 | 4,46% | - |
| 03.09.2025 | 57,98 | 59,36 | 56,98 | 58,48 | 1,28% | - |
| 02.09.2025 | 58,02 | 58,45 | 56,44 | 57,74 | 0,35% | - |
| 01.09.2025 | 57,93 | 58,15 | 57,54 | 57,54 | -1,03% | - |
| 29.08.2025 | 57,69 | 58,82 | 57,43 | 58,14 | 0,64% | - |
| 28.08.2025 | 58,25 | 58,84 | 57,51 | 57,77 | -0,53% | - |
| 27.08.2025 | 59,52 | 59,73 | 57,87 | 58,08 | -1,96% | - |
| 26.08.2025 | 59,95 | 60,15 | 58,90 | 59,24 | -1,61% | - |
| 25.08.2025 | 58,78 | 60,86 | 58,46 | 60,21 | 1,69% | - |
| 22.08.2025 | 54,45 | 59,53 | 54,24 | 59,21 | 8,80% | - |
| 21.08.2025 | 53,65 | 54,56 | 52,86 | 54,42 | 1,70% | - |
| 20.08.2025 | 53,11 | 53,82 | 51,77 | 53,51 | 0,43% | - |
| 19.08.2025 | 54,68 | 55,28 | 52,96 | 53,28 | -3,04% | - |
| 18.08.2025 | 54,15 | 55,94 | 53,73 | 54,95 | 1,25% | - |
| 15.08.2025 | 53,16 | 55,83 | 53,04 | 54,27 | 1,88% | - |
| 14.08.2025 | 52,50 | 53,46 | 50,00 | 53,27 | 0,57% | - |
| 13.08.2025 | 48,78 | 53,29 | 48,70 | 52,97 | 8,49% | - |
| 12.08.2025 | 47,59 | 49,10 | 47,21 | 48,83 | 2,33% | - |
| 11.08.2025 | 46,46 | 47,75 | 46,46 | 47,72 | 2,52% | - |
| 08.08.2025 | 46,53 | 46,92 | 45,83 | 46,54 | 0,30% | - |
| 07.08.2025 | 46,82 | 47,42 | 45,65 | 46,40 | -0,83% | - |
| 06.08.2025 | 46,07 | 46,85 | 45,05 | 46,79 | 1,64% | - |
| 05.08.2025 | 46,15 | 46,70 | 45,13 | 46,04 | 0,23% | 836,00 |
| 04.08.2025 | 42,89 | 45,96 | 41,66 | 45,93 | 7,34% | - |
| 01.08.2025 | 41,99 | 43,95 | 39,24 | 42,79 | 4,95% | - |
| 31.07.2025 | 41,14 | 42,00 | 39,78 | 40,77 | -0,01% | - |
| 30.07.2025 | 41,17 | 41,91 | 40,39 | 40,78 | -0,84% | - |
| 29.07.2025 | 41,73 | 41,99 | 40,89 | 41,12 | -1,13% | - |
| 28.07.2025 | 42,05 | 42,82 | 40,97 | 41,59 | -0,47% | - |
| 25.07.2025 | 42,65 | 43,42 | 41,50 | 41,79 | -2,56% | - |
| 24.07.2025 | 38,01 | 43,31 | 37,75 | 42,89 | 23,14% | - |
| 23.07.2025 | 34,56 | 35,17 | 34,26 | 34,83 | 1,04% | - |
| 22.07.2025 | 33,30 | 34,96 | 33,18 | 34,47 | 3,42% | - |
| 21.07.2025 | 32,69 | 33,60 | 32,30 | 33,33 | 2,13% | - |
| 18.07.2025 | 32,85 | 33,18 | 32,31 | 32,63 | -1,05% | - |
| 17.07.2025 | 32,58 | 33,52 | 32,45 | 32,98 | 1,41% | - |
| 16.07.2025 | 32,06 | 32,69 | 31,30 | 32,52 | 0,90% | - |
| 15.07.2025 | 33,18 | 33,52 | 32,16 | 32,23 | -2,67% | - |
| 14.07.2025 | 32,92 | 33,19 | 32,31 | 33,11 | 0,23% | - |
| 11.07.2025 | 34,80 | 35,16 | 32,92 | 33,04 | -5,10% | - |
| 10.07.2025 | 33,19 | 35,24 | 33,19 | 34,81 | 4,50% | - |
| 09.07.2025 | 32,72 | 33,58 | 32,65 | 33,31 | 1,74% | - |
| 08.07.2025 | 32,65 | 33,42 | 32,59 | 32,74 | 0,29% | - |
| 07.07.2025 | 32,68 | 33,40 | 32,32 | 32,65 | -0,03% | - |