54,090€
-0,13%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 32,72 | 32,72 | 32,61 | 32,66 | -0,84% | - |
| 03.07.2025 | 32,88 | 33,29 | 32,57 | 32,93 | 0,12% | - |
| 02.07.2025 | 32,61 | 33,31 | 32,45 | 32,89 | 1,17% | - |
| 01.07.2025 | 31,40 | 32,84 | 30,90 | 32,51 | 3,37% | - |
| 30.06.2025 | 31,67 | 32,14 | 31,22 | 31,45 | -0,32% | - |
| 27.06.2025 | 30,78 | 31,87 | 30,69 | 31,55 | 1,79% | - |
| 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% | - |