31,590€
1,92%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 30,78 | 31,63 | 30,69 | 31,63 | 2,03% | - |
| 26.06.2025 | 30,68 | 31,08 | 30,21 | 31,00 | 1,06% | - |
| 25.06.2025 | 31,50 | 31,76 | 30,56 | 30,67 | -2,56% | - |
| 24.06.2025 | 30,95 | 31,71 | 30,85 | 31,48 | 2,34% | - |
| 23.06.2025 | 29,95 | 30,79 | 29,47 | 30,76 | 1,55% | - |
| 20.06.2025 | 29,71 | 30,71 | 29,71 | 30,29 | 1,49% | - |
| 19.06.2025 | 30,13 | 30,13 | 29,84 | 29,84 | -1,14% | - |
| 18.06.2025 | 29,39 | 31,05 | 29,29 | 30,19 | 2,88% | - |
| 17.06.2025 | 30,48 | 30,52 | 29,34 | 29,34 | -4,13% | - |
| 16.06.2025 | 29,64 | 30,92 | 29,58 | 30,61 | 3,40% | - |
| 13.06.2025 | 30,22 | 30,40 | 29,49 | 29,60 | -2,84% | - |
| 12.06.2025 | 31,61 | 31,69 | 30,29 | 30,47 | -4,18% | - |
| 11.06.2025 | 31,38 | 32,76 | 31,38 | 31,80 | 0,09% | - |
| 10.06.2025 | 31,70 | 32,48 | 31,58 | 31,77 | 0,36% | - |
| 09.06.2025 | 31,47 | 32,26 | 31,45 | 31,65 | 0,22% | - |
| 06.06.2025 | 30,46 | 31,86 | 30,46 | 31,58 | 2,88% | - |
| 05.06.2025 | 30,59 | 31,46 | 30,45 | 30,70 | -0,84% | - |
| 04.06.2025 | 30,92 | 31,33 | 30,51 | 30,96 | -0,96% | - |
| 03.06.2025 | 29,99 | 31,33 | 29,99 | 31,26 | 3,15% | - |
| 02.06.2025 | 30,60 | 30,89 | 29,76 | 30,30 | -1,81% | - |
| 30.05.2025 | 31,37 | 31,46 | 30,63 | 30,86 | -1,55% | - |
| 29.05.2025 | 32,03 | 32,28 | 30,95 | 31,35 | -0,25% | - |
| 28.05.2025 | 31,65 | 32,00 | 30,87 | 31,43 | -0,49% | - |
| 27.05.2025 | 31,15 | 32,08 | 31,02 | 31,58 | 1,07% | - |
| 26.05.2025 | 31,07 | 31,40 | 31,07 | 31,25 | 1,00% | - |
| 23.05.2025 | 31,19 | 31,26 | 30,38 | 30,94 | -1,48% | - |
| 22.05.2025 | 31,42 | 31,95 | 30,88 | 31,40 | 0,24% | - |
| 21.05.2025 | 33,10 | 33,27 | 31,26 | 31,33 | -6,20% | - |
| 20.05.2025 | 33,61 | 34,20 | 33,22 | 33,40 | -1,11% | - |
| 19.05.2025 | 33,64 | 33,86 | 33,17 | 33,77 | -1,56% | - |
| 16.05.2025 | 33,18 | 34,79 | 33,18 | 34,31 | 1,95% | - |
| 15.05.2025 | 34,85 | 34,87 | 33,57 | 33,65 | -3,03% | - |
| 14.05.2025 | 36,11 | 36,23 | 34,67 | 34,70 | -3,80% | - |
| 13.05.2025 | 34,89 | 36,89 | 34,89 | 36,07 | 1,72% | - |
| 12.05.2025 | 35,05 | 37,13 | 35,03 | 35,46 | 3,26% | - |
| 09.05.2025 | 34,71 | 35,42 | 33,88 | 34,34 | -1,17% | - |
| 08.05.2025 | 33,49 | 34,90 | 33,18 | 34,75 | 4,75% | - |
| 07.05.2025 | 32,75 | 33,43 | 32,35 | 33,17 | 2,28% | - |
| 06.05.2025 | 34,73 | 34,80 | 32,43 | 32,43 | -7,21% | - |
| 05.05.2025 | 38,53 | 38,87 | 34,59 | 34,95 | -8,62% | - |
| 02.05.2025 | 40,67 | 42,60 | 33,43 | 38,25 | -16,07% | - |
| 30.04.2025 | 46,53 | 47,18 | 44,04 | 45,57 | -2,20% | - |
| 29.04.2025 | 45,80 | 47,11 | 45,43 | 46,60 | 2,07% | - |
| 28.04.2025 | 45,12 | 45,95 | 44,54 | 45,65 | 0,57% | - |
| 25.04.2025 | 45,69 | 46,00 | 44,78 | 45,39 | 0,39% | - |
| 24.04.2025 | 40,79 | 45,69 | 40,48 | 45,22 | 10,47% | - |
| 23.04.2025 | 39,76 | 41,66 | 39,65 | 40,93 | 4,92% | - |
| 22.04.2025 | 36,83 | 39,15 | 36,83 | 39,01 | -1,07% | - |
| 17.04.2025 | 40,06 | 40,45 | 38,67 | 39,43 | -0,62% | - |
| 16.04.2025 | 38,95 | 40,54 | 38,94 | 39,68 | -0,90% | - |
| 15.04.2025 | 37,81 | 41,00 | 37,80 | 40,04 | 5,68% | - |
| 14.04.2025 | 36,42 | 38,42 | 36,35 | 37,89 | 4,86% | - |
| 11.04.2025 | 37,87 | 38,04 | 34,87 | 36,13 | -4,30% | - |
| 10.04.2025 | 40,48 | 40,53 | 36,63 | 37,76 | -7,37% | - |
| 09.04.2025 | 37,12 | 42,99 | 36,21 | 40,76 | 6,77% | - |
| 08.04.2025 | 40,42 | 42,03 | 37,48 | 38,18 | -5,25% | - |
| 07.04.2025 | 40,22 | 44,06 | 38,73 | 40,29 | -4,12% | - |
| 04.04.2025 | 42,98 | 43,29 | 39,85 | 42,02 | -2,74% | - |
| 03.04.2025 | 47,43 | 47,61 | 43,13 | 43,21 | -12,45% | - |
| 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% | - |