47,375€
-3,59%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 47,43 | 47,59 | 47,30 | 47,30 | -4,16% | - |
| 02.04.2025 | 48,79 | 49,78 | 47,57 | 49,35 | 1,01% | - |
| 01.04.2025 | 46,31 | 49,08 | 46,31 | 48,86 | 5,12% | - |
| 31.03.2025 | 47,20 | 47,31 | 44,42 | 46,48 | -1,78% | 350,00 |
| 28.03.2025 | 48,84 | 50,63 | 46,68 | 47,32 | -8,60% | - |
| 27.03.2025 | 50,55 | 51,78 | 48,81 | 51,77 | -0,26% | - |
| 26.03.2025 | 50,82 | 51,92 | 49,59 | 51,90 | 0,17% | - |
| 25.03.2025 | 51,42 | 52,10 | 50,43 | 51,81 | 1,27% | - |
| 24.03.2025 | 48,02 | 51,65 | 47,99 | 51,16 | 6,83% | - |
| 21.03.2025 | 47,44 | 48,43 | 46,54 | 47,89 | 1,01% | - |
| 20.03.2025 | 45,52 | 48,16 | 45,14 | 47,41 | 4,26% | - |
| 19.03.2025 | 44,64 | 45,85 | 44,64 | 45,48 | 1,84% | - |
| 18.03.2025 | 46,33 | 46,36 | 44,50 | 44,66 | -3,76% | - |
| 17.03.2025 | 45,09 | 46,76 | 44,29 | 46,40 | 1,17% | - |
| 14.03.2025 | 43,12 | 45,97 | 42,91 | 45,87 | 6,13% | - |
| 13.03.2025 | 42,02 | 43,33 | 41,23 | 43,22 | 3,50% | - |
| 12.03.2025 | 38,35 | 42,80 | 36,55 | 41,76 | 9,56% | - |
| 11.03.2025 | 38,90 | 41,14 | 37,50 | 38,11 | -0,63% | - |
| 10.03.2025 | 44,56 | 44,59 | 38,33 | 38,35 | -14,45% | - |
| 07.03.2025 | 45,63 | 45,71 | 41,67 | 44,83 | -1,88% | - |
| 06.03.2025 | 42,97 | 47,15 | 40,81 | 45,69 | 22,33% | - |
| 05.03.2025 | 36,64 | 37,57 | 35,58 | 37,35 | 2,40% | - |
| 04.03.2025 | 36,49 | 37,55 | 34,52 | 36,48 | 0,04% | - |
| 03.03.2025 | 38,92 | 39,04 | 36,25 | 36,46 | -6,18% | - |
| 28.02.2025 | 37,49 | 38,90 | 36,70 | 38,86 | 3,88% | - |
| 27.02.2025 | 38,82 | 39,80 | 37,36 | 37,41 | -3,21% | - |
| 26.02.2025 | 39,33 | 40,42 | 38,08 | 38,65 | -1,11% | - |
| 25.02.2025 | 39,60 | 40,10 | 37,57 | 39,09 | 2,45% | - |
| 24.02.2025 | 39,41 | 40,75 | 38,10 | 38,15 | -3,30% | - |
| 21.02.2025 | 40,68 | 41,88 | 39,37 | 39,45 | -3,82% | - |
| 20.02.2025 | 42,99 | 43,80 | 40,68 | 41,02 | -5,02% | - |
| 19.02.2025 | 43,97 | 44,27 | 42,87 | 43,19 | -1,95% | - |
| 18.02.2025 | 45,07 | 45,25 | 43,63 | 44,05 | -1,89% | - |
| 17.02.2025 | 44,91 | 44,96 | 44,86 | 44,90 | 0,26% | - |
| 14.02.2025 | 44,22 | 45,42 | 43,91 | 44,78 | 1,44% | - |
| 13.02.2025 | 42,75 | 44,23 | 42,63 | 44,15 | 3,08% | - |
| 12.02.2025 | 43,56 | 44,17 | 42,56 | 42,83 | -1,72% | - |
| 11.02.2025 | 44,37 | 44,41 | 43,19 | 43,58 | -2,21% | - |
| 10.02.2025 | 44,46 | 44,84 | 43,99 | 44,56 | 0,63% | - |
| 07.02.2025 | 43,76 | 45,00 | 43,28 | 44,28 | 1,21% | - |
| 06.02.2025 | 43,38 | 44,33 | 43,16 | 43,75 | 1,31% | - |
| 05.02.2025 | 42,86 | 43,65 | 42,23 | 43,19 | 0,12% | - |
| 04.02.2025 | 42,77 | 43,55 | 42,39 | 43,14 | 0,62% | - |
| 03.02.2025 | 43,05 | 43,45 | 42,26 | 42,87 | -1,16% | - |
| 31.01.2025 | 45,61 | 45,76 | 42,97 | 43,38 | -4,18% | - |
| 30.01.2025 | 43,83 | 45,85 | 43,83 | 45,27 | 2,58% | - |
| 29.01.2025 | 44,85 | 45,04 | 42,49 | 44,13 | -1,33% | - |
| 28.01.2025 | 47,28 | 47,67 | 44,45 | 44,72 | -4,91% | - |
| 27.01.2025 | 38,89 | 47,59 | 38,01 | 47,03 | 19,06% | - |
| 24.01.2025 | 40,60 | 41,09 | 38,95 | 39,50 | -3,26% | - |
| 23.01.2025 | 41,11 | 41,62 | 40,56 | 40,83 | -1,82% | - |
| 22.01.2025 | 42,70 | 42,93 | 41,59 | 41,59 | -2,73% | - |
| 21.01.2025 | 39,20 | 43,09 | 39,16 | 42,75 | 9,27% | - |
| 20.01.2025 | 39,40 | 39,46 | 39,09 | 39,13 | -1,04% | - |
| 17.01.2025 | 39,20 | 40,61 | 38,78 | 39,54 | 1,09% | - |
| 16.01.2025 | 37,53 | 39,12 | 37,29 | 39,11 | 4,47% | - |
| 15.01.2025 | 35,56 | 37,92 | 35,45 | 37,44 | 5,38% | - |
| 14.01.2025 | 35,95 | 36,63 | 35,27 | 35,53 | -1,32% | - |
| 13.01.2025 | 35,34 | 36,26 | 34,84 | 36,00 | 1,69% | - |
| 10.01.2025 | 37,61 | 38,54 | 34,94 | 35,40 | -5,94% | - |
| 09.01.2025 | 37,28 | 37,68 | 37,28 | 37,64 | -0,03% | - |
| 08.01.2025 | 38,11 | 38,40 | 37,31 | 37,65 | -1,06% | - |
| 07.01.2025 | 38,27 | 39,08 | 37,33 | 38,05 | -0,81% | - |
| 06.01.2025 | 38,85 | 39,47 | 38,23 | 38,36 | -1,25% | - |
| 03.01.2025 | 37,88 | 38,90 | 37,71 | 38,85 | 2,56% | - |
| 02.01.2025 | 37,13 | 39,09 | 37,13 | 37,88 | 1,65% | - |
| 30.12.2024 | 37,54 | 37,62 | 37,24 | 37,26 | -0,89% | - |
| 27.12.2024 | 38,66 | 38,81 | 36,72 | 37,60 | 2,27% | - |
| 23.12.2024 | 38,15 | 38,27 | 36,70 | 36,76 | -3,28% | - |
| 20.12.2024 | 37,64 | 38,91 | 36,47 | 38,01 | 0,49% | - |
| 19.12.2024 | 37,59 | 39,07 | 37,12 | 37,82 | 0,37% | - |
| 18.12.2024 | 38,18 | 41,41 | 37,20 | 37,68 | -2,24% | - |
| 17.12.2024 | 37,81 | 38,92 | 36,47 | 38,55 | 1,10% | - |
| 16.12.2024 | 37,49 | 38,73 | 37,49 | 38,13 | 0,67% | - |
| 13.12.2024 | 39,19 | 39,70 | 37,58 | 37,87 | -3,11% | - |
| 12.12.2024 | 41,58 | 42,59 | 38,80 | 39,09 | -6,29% | - |
| 11.12.2024 | 39,32 | 41,72 | 38,55 | 41,71 | 6,17% | - |
| 10.12.2024 | 39,08 | 39,70 | 38,14 | 39,29 | 0,86% | - |
| 09.12.2024 | 36,78 | 39,27 | 35,86 | 38,95 | 4,93% | - |
| 06.12.2024 | 35,88 | 38,22 | 35,33 | 37,12 | 2,41% | - |
| 05.12.2024 | 36,63 | 37,11 | 32,73 | 36,25 | -1,19% | - |
| 04.12.2024 | 38,01 | 38,73 | 36,33 | 36,68 | -3,14% | - |
| 03.12.2024 | 39,28 | 39,28 | 37,24 | 37,87 | -2,90% | - |
| 02.12.2024 | 41,92 | 42,55 | 39,00 | 39,00 | -5,32% | - |
| 29.11.2024 | 41,60 | 42,49 | 40,61 | 41,19 | -1,15% | - |
| 28.11.2024 | 41,66 | 41,73 | 41,60 | 41,67 | 0,30% | - |
| 27.11.2024 | 42,16 | 42,64 | 40,98 | 41,55 | -0,36% | - |
| 26.11.2024 | 43,91 | 44,52 | 41,24 | 41,70 | -4,73% | - |
| 25.11.2024 | 42,13 | 45,41 | 41,95 | 43,77 | 3,72% | - |
| 22.11.2024 | 40,86 | 42,88 | 40,86 | 42,20 | 1,21% | - |
| 21.11.2024 | 40,66 | 42,47 | 40,59 | 41,69 | 2,36% | - |
| 20.11.2024 | 40,25 | 41,52 | 39,81 | 40,73 | 0,42% | - |
| 19.11.2024 | 41,06 | 41,18 | 39,50 | 40,56 | -0,96% | - |
| 18.11.2024 | 41,83 | 42,21 | 39,18 | 40,96 | -2,81% | - |
| 15.11.2024 | 45,65 | 46,61 | 41,49 | 42,14 | -8,45% | - |
| 14.11.2024 | 47,13 | 48,01 | 45,75 | 46,03 | -2,50% | - |
| 13.11.2024 | 50,62 | 51,87 | 47,04 | 47,21 | -7,07% | - |
| 12.11.2024 | 49,14 | 51,29 | 47,55 | 50,80 | 3,73% | - |
| 11.11.2024 | 44,40 | 49,48 | 44,40 | 48,98 | 10,68% | - |
| 08.11.2024 | 44,74 | 45,95 | 43,53 | 44,25 | -0,72% | - |