32,915€
-0,20%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 33,30 | 33,39 | 32,92 | 32,92 | -0,66% | - |
| 16.06.2026 | 32,05 | 33,23 | 32,00 | 33,14 | 3,32% | - |
| 15.06.2026 | 31,96 | 33,33 | 31,91 | 32,07 | 1,42% | - |
| 12.06.2026 | 31,83 | 32,55 | 31,57 | 31,62 | -0,32% | 551,00 |
| 11.06.2026 | 31,75 | 32,05 | 31,00 | 31,72 | 0,48% | - |
| 10.06.2026 | 31,35 | 32,15 | 31,09 | 31,57 | 0,22% | - |
| 09.06.2026 | 30,70 | 31,72 | 30,62 | 31,50 | 2,94% | - |
| 08.06.2026 | 31,13 | 31,55 | 30,50 | 30,60 | -1,51% | - |
| 05.06.2026 | 30,96 | 32,08 | 30,86 | 31,07 | -0,53% | - |
| 04.06.2026 | 30,89 | 32,28 | 30,59 | 31,24 | 0,69% | - |
| 03.06.2026 | 32,87 | 32,97 | 30,55 | 31,02 | -5,61% | - |
| 02.06.2026 | 34,18 | 34,37 | 32,48 | 32,87 | -4,24% | - |
| 01.06.2026 | 32,94 | 34,36 | 32,77 | 34,32 | 4,94% | - |
| 29.05.2026 | 33,05 | 33,50 | 32,65 | 32,71 | -0,85% | - |
| 28.05.2026 | 32,58 | 33,07 | 32,20 | 32,99 | 1,31% | - |
| 27.05.2026 | 31,54 | 32,88 | 31,52 | 32,56 | 3,12% | - |
| 26.05.2026 | 31,52 | 32,33 | 31,27 | 31,58 | -0,17% | - |
| 25.05.2026 | 31,64 | 31,67 | 31,59 | 31,63 | 0,78% | - |
| 22.05.2026 | 31,66 | 32,09 | 30,77 | 31,39 | -0,38% | - |
| 21.05.2026 | 32,04 | 32,21 | 31,07 | 31,51 | -1,58% | - |
| 20.05.2026 | 30,67 | 32,13 | 30,08 | 32,01 | 4,62% | - |
| 19.05.2026 | 31,01 | 32,11 | 30,34 | 30,60 | -2,14% | - |
| 18.05.2026 | 30,58 | 32,32 | 30,51 | 31,27 | 1,66% | - |
| 15.05.2026 | 30,45 | 31,10 | 29,75 | 30,76 | 0,10% | - |
| 14.05.2026 | 31,00 | 31,68 | 30,68 | 30,73 | -0,63% | - |
| 13.05.2026 | 32,29 | 32,50 | 30,31 | 30,92 | -3,98% | - |
| 12.05.2026 | 31,48 | 32,42 | 31,43 | 32,20 | 2,11% | - |
| 11.05.2026 | 33,17 | 33,50 | 31,40 | 31,54 | -4,71% | - |
| 08.05.2026 | 34,05 | 34,28 | 32,63 | 33,10 | -2,46% | - |
| 07.05.2026 | 33,77 | 35,47 | 33,72 | 33,93 | 0,27% | - |
| 06.05.2026 | 34,84 | 35,05 | 33,79 | 33,84 | -2,37% | - |
| 05.05.2026 | 33,39 | 34,71 | 33,01 | 34,66 | 4,16% | - |
| 04.05.2026 | 33,47 | 34,92 | 32,75 | 33,28 | -20,81% | - |
| 30.04.2026 | 41,37 | 42,33 | 40,00 | 42,02 | 1,27% | - |
| 29.04.2026 | 43,19 | 43,19 | 41,44 | 41,50 | -3,50% | - |
| 28.04.2026 | 41,47 | 43,62 | 41,15 | 43,00 | 3,54% | - |
| 27.04.2026 | 41,18 | 42,47 | 40,25 | 41,53 | 0,85% | - |
| 24.04.2026 | 40,44 | 41,23 | 39,70 | 41,18 | 2,71% | - |
| 23.04.2026 | 40,92 | 41,10 | 39,19 | 40,10 | -2,29% | - |
| 22.04.2026 | 41,16 | 42,40 | 40,72 | 41,04 | 0,02% | - |
| 21.04.2026 | 41,89 | 43,27 | 40,94 | 41,03 | -1,77% | - |
| 20.04.2026 | 40,58 | 41,96 | 40,33 | 41,77 | 2,67% | - |
| 17.04.2026 | 39,79 | 41,52 | 39,65 | 40,68 | 2,70% | - |
| 16.04.2026 | 38,61 | 39,82 | 38,41 | 39,61 | 2,56% | - |
| 15.04.2026 | 38,37 | 41,00 | 38,36 | 38,62 | 0,48% | - |
| 14.04.2026 | 36,88 | 38,90 | 36,77 | 38,44 | 4,34% | - |
| 13.04.2026 | 35,18 | 37,06 | 35,05 | 36,84 | 4,82% | - |
| 10.04.2026 | 35,33 | 35,95 | 34,88 | 35,14 | -0,43% | - |
| 09.04.2026 | 36,59 | 36,61 | 34,72 | 35,29 | -3,71% | - |
| 08.04.2026 | 36,08 | 37,29 | 35,75 | 36,65 | 3,49% | - |
| 07.04.2026 | 36,11 | 36,22 | 35,19 | 35,42 | 0,33% | - |
| 02.04.2026 | 36,08 | 36,53 | 34,84 | 35,30 | -3,01% | - |
| 01.04.2026 | 37,23 | 37,55 | 36,40 | 36,40 | -1,94% | - |
| 31.03.2026 | 37,00 | 37,35 | 36,41 | 37,12 | 0,72% | - |
| 30.03.2026 | 36,36 | 38,16 | 36,34 | 36,85 | 1,66% | - |
| 27.03.2026 | 37,82 | 37,85 | 35,39 | 36,25 | -3,95% | - |
| 26.03.2026 | 36,63 | 37,80 | 36,20 | 37,74 | 2,71% | 6.000,00 |
| 25.03.2026 | 36,44 | 37,48 | 35,77 | 36,75 | 0,75% | 25.000,00 |
| 24.03.2026 | 36,84 | 36,91 | 34,83 | 36,47 | -0,79% | - |
| 23.03.2026 | 34,71 | 36,92 | 34,63 | 36,76 | 4,92% | - |
| 20.03.2026 | 35,60 | 35,71 | 34,54 | 35,04 | -1,70% | - |
| 19.03.2026 | 36,48 | 37,05 | 35,07 | 35,64 | -2,42% | - |
| 18.03.2026 | 36,06 | 36,74 | 35,02 | 36,53 | 1,77% | - |
| 17.03.2026 | 34,89 | 36,14 | 34,80 | 35,89 | 2,75% | - |
| 16.03.2026 | 35,22 | 35,50 | 34,54 | 34,93 | -0,07% | - |
| 13.03.2026 | 34,48 | 35,41 | 34,11 | 34,96 | 1,33% | - |
| 12.03.2026 | 34,83 | 35,19 | 33,96 | 34,50 | -1,25% | - |
| 11.03.2026 | 34,86 | 35,51 | 34,52 | 34,93 | 0,07% | - |
| 10.03.2026 | 36,78 | 36,91 | 34,16 | 34,91 | -4,50% | - |
| 09.03.2026 | 36,63 | 36,99 | 33,97 | 36,55 | -1,10% | - |
| 06.03.2026 | 39,67 | 39,77 | 35,67 | 36,96 | -6,70% | - |
| 05.03.2026 | 40,76 | 43,71 | 38,60 | 39,61 | -2,45% | - |
| 04.03.2026 | 40,00 | 41,44 | 38,29 | 40,61 | 0,84% | - |
| 03.03.2026 | 36,33 | 40,80 | 34,68 | 40,27 | 24,64% | - |
| 02.03.2026 | 31,44 | 32,34 | 30,81 | 32,31 | 2,07% | - |
| 27.02.2026 | 32,50 | 32,78 | 31,14 | 31,65 | -2,01% | - |
| 26.02.2026 | 29,98 | 32,74 | 29,98 | 32,30 | 7,47% | - |
| 25.02.2026 | 29,07 | 31,09 | 28,71 | 30,06 | 3,21% | - |
| 24.02.2026 | 28,29 | 29,63 | 27,74 | 29,12 | 3,48% | - |
| 23.02.2026 | 32,72 | 33,15 | 27,99 | 28,14 | -14,79% | 984,00 |
| 20.02.2026 | 32,74 | 33,58 | 32,12 | 33,03 | 1,29% | 3.410,00 |
| 19.02.2026 | 33,35 | 33,39 | 31,78 | 32,61 | -2,20% | 4.131,00 |
| 18.02.2026 | 32,65 | 33,68 | 32,59 | 33,34 | 2,35% | - |
| 17.02.2026 | 33,42 | 33,98 | 32,40 | 32,58 | -2,69% | - |
| 16.02.2026 | 33,53 | 33,61 | 33,42 | 33,48 | -0,18% | - |
| 13.02.2026 | 32,44 | 34,76 | 32,34 | 33,54 | 3,73% | - |
| 12.02.2026 | 35,57 | 36,08 | 32,03 | 32,33 | -8,62% | - |
| 11.02.2026 | 38,57 | 39,16 | 35,28 | 35,38 | -8,23% | - |
| 10.02.2026 | 38,33 | 40,10 | 37,84 | 38,56 | 0,60% | - |
| 09.02.2026 | 40,05 | 41,14 | 37,96 | 38,33 | 5,78% | 5.250,00 |
| 06.02.2026 | 36,31 | 40,72 | 36,23 | 36,23 | -0,64% | - |
| 05.02.2026 | 38,74 | 39,36 | 36,42 | 36,47 | -5,38% | - |
| 04.02.2026 | 38,97 | 39,72 | 36,83 | 38,54 | -3,43% | - |
| 03.02.2026 | 45,66 | 45,82 | 37,83 | 39,91 | -11,86% | - |
| 02.02.2026 | 47,17 | 48,74 | 44,62 | 45,28 | -5,10% | - |
| 30.01.2026 | 48,74 | 48,92 | 47,03 | 47,72 | -2,28% | - |
| 29.01.2026 | 48,44 | 49,61 | 47,26 | 48,83 | 0,64% | - |
| 28.01.2026 | 49,50 | 50,50 | 47,76 | 48,52 | -0,88% | - |
| 27.01.2026 | 52,37 | 52,47 | 48,45 | 48,95 | -6,05% | - |
| 26.01.2026 | 52,51 | 53,30 | 51,95 | 52,10 | -1,10% | - |