22,570€
0,45%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 22,85 | 23,07 | 22,30 | 22,57 | -0,04% | - |
| 16.10.2026 | 23,04 | 23,26 | 22,35 | 22,58 | -1,93% | - |
| 15.10.2026 | 21,37 | 23,05 | 21,16 | 23,03 | 6,35% | - |
| 14.10.2026 | 22,10 | 22,24 | 21,18 | 21,65 | -2,17% | - |
| 13.10.2026 | 22,07 | 22,63 | 21,71 | 22,13 | -0,52% | - |
| 12.10.2026 | 22,54 | 22,62 | 22,00 | 22,25 | -1,07% | - |
| 09.10.2026 | 22,66 | 23,38 | 22,35 | 22,49 | -0,49% | - |
| 08.10.2026 | 21,66 | 22,67 | 21,28 | 22,60 | 3,77% | - |
| 07.10.2026 | 21,99 | 22,12 | 21,50 | 21,78 | -0,64% | - |
| 06.10.2026 | 21,87 | 22,36 | 21,74 | 21,92 | 0,32% | - |
| 05.10.2026 | 22,01 | 22,10 | 21,74 | 21,85 | -0,05% | - |
| 02.10.2026 | 21,88 | 22,45 | 21,46 | 21,86 | 0,71% | - |
| 01.10.2026 | 21,81 | 21,89 | 20,93 | 21,70 | 0,70% | - |
| 30.09.2026 | 21,48 | 21,59 | 21,19 | 21,55 | 0,37% | - |
| 29.09.2026 | 21,24 | 21,53 | 20,96 | 21,47 | 0,82% | - |
| 28.09.2026 | 21,50 | 21,61 | 20,73 | 21,30 | -1,48% | - |
| 25.09.2026 | 21,45 | 22,01 | 21,23 | 21,62 | 0,98% | - |
| 24.09.2026 | 21,01 | 21,82 | 20,91 | 21,41 | 1,52% | - |
| 23.09.2026 | 22,80 | 22,93 | 21,01 | 21,09 | -7,40% | - |
| 22.09.2026 | 23,52 | 23,93 | 22,38 | 22,77 | -3,17% | - |
| 21.09.2026 | 22,44 | 23,54 | 22,40 | 23,52 | 5,57% | - |
| 18.09.2026 | 22,81 | 22,89 | 22,25 | 22,28 | -1,72% | - |
| 17.09.2026 | 23,28 | 23,48 | 22,66 | 22,67 | -2,10% | - |
| 16.09.2026 | 23,28 | 23,63 | 22,86 | 23,15 | -0,24% | - |
| 15.09.2026 | 24,03 | 24,08 | 22,82 | 23,21 | -3,39% | - |
| 14.09.2026 | 22,97 | 24,19 | 22,90 | 24,02 | 3,76% | - |
| 11.09.2026 | 23,21 | 23,64 | 22,84 | 23,15 | 0,00% | - |
| 10.09.2026 | 22,94 | 23,93 | 22,65 | 23,15 | 1,60% | - |
| 09.09.2026 | 24,07 | 24,14 | 22,77 | 22,79 | -4,94% | - |
| 08.09.2026 | 24,40 | 24,46 | 23,71 | 23,97 | -1,76% | - |
| 07.09.2026 | 24,46 | 24,46 | 24,37 | 24,40 | -0,02% | - |
| 04.09.2026 | 24,15 | 24,60 | 23,81 | 24,41 | 1,37% | - |
| 03.09.2026 | 24,00 | 24,82 | 23,87 | 24,08 | 0,35% | - |
| 02.09.2026 | 23,59 | 24,11 | 23,37 | 23,99 | 1,52% | - |
| 01.09.2026 | 24,20 | 24,20 | 23,43 | 23,63 | -2,05% | - |
| 31.08.2026 | 24,98 | 25,17 | 23,79 | 24,13 | -3,42% | - |
| 28.08.2026 | 24,22 | 25,09 | 24,21 | 24,98 | 2,97% | - |
| 27.08.2026 | 25,67 | 26,05 | 23,79 | 24,26 | -5,27% | - |
| 26.08.2026 | 26,18 | 26,44 | 25,53 | 25,61 | -2,23% | - |
| 25.08.2026 | 26,41 | 26,80 | 26,10 | 26,20 | -1,34% | - |
| 24.08.2026 | 26,24 | 26,98 | 26,20 | 26,55 | 1,18% | - |
| 21.08.2026 | 26,21 | 26,77 | 26,15 | 26,24 | 0,00% | - |
| 20.08.2026 | 26,82 | 26,97 | 26,19 | 26,24 | -1,74% | - |
| 19.08.2026 | 26,88 | 27,92 | 26,69 | 26,71 | -1,00% | - |
| 18.08.2026 | 26,90 | 27,53 | 26,78 | 26,98 | -0,28% | - |
| 17.08.2026 | 28,24 | 28,35 | 27,02 | 27,05 | -4,10% | - |
| 14.08.2026 | 28,48 | 28,58 | 27,99 | 28,21 | -1,17% | - |
| 13.08.2026 | 27,50 | 28,57 | 27,43 | 28,54 | 4,01% | - |
| 12.08.2026 | 27,39 | 27,69 | 26,90 | 27,44 | 0,66% | - |
| 11.08.2026 | 28,02 | 28,06 | 27,05 | 27,26 | -2,49% | - |
| 10.08.2026 | 27,88 | 28,26 | 27,38 | 27,96 | 0,59% | - |
| 07.08.2026 | 27,67 | 28,29 | 27,42 | 27,79 | 0,65% | - |
| 06.08.2026 | 29,26 | 29,37 | 27,38 | 27,61 | -5,61% | - |
| 05.08.2026 | 29,34 | 29,44 | 28,69 | 29,25 | -0,15% | - |
| 04.08.2026 | 27,89 | 29,40 | 27,55 | 29,30 | 5,68% | - |
| 03.08.2026 | 27,80 | 29,19 | 27,54 | 27,72 | 0,31% | - |
| 31.07.2026 | 27,84 | 28,93 | 26,86 | 27,64 | 0,31% | - |
| 30.07.2026 | 31,00 | 31,00 | 26,10 | 27,55 | -19,87% | 12.900,00 |
| 29.07.2026 | 35,83 | 36,69 | 34,03 | 34,38 | -4,51% | - |
| 28.07.2026 | 35,24 | 36,74 | 34,90 | 36,01 | 1,94% | - |
| 27.07.2026 | 34,59 | 35,63 | 34,50 | 35,32 | 3,85% | - |
| 24.07.2026 | 34,58 | 36,23 | 34,01 | 34,01 | -1,95% | - |
| 23.07.2026 | 36,14 | 36,24 | 34,40 | 34,69 | -4,32% | - |
| 22.07.2026 | 37,78 | 38,16 | 36,05 | 36,25 | -4,23% | - |
| 21.07.2026 | 39,01 | 39,10 | 36,93 | 37,85 | -1,89% | - |
| 20.07.2026 | 40,46 | 40,82 | 38,58 | 38,58 | -4,61% | - |
| 17.07.2026 | 40,49 | 41,04 | 39,72 | 40,45 | -1,29% | - |
| 16.07.2026 | 39,85 | 41,06 | 39,50 | 40,98 | 3,32% | - |
| 15.07.2026 | 40,15 | 41,24 | 39,51 | 39,66 | -0,43% | - |
| 14.07.2026 | 39,84 | 40,00 | 38,83 | 39,83 | 0,37% | - |
| 13.07.2026 | 39,32 | 39,98 | 38,05 | 39,69 | -0,05% | - |
| 10.07.2026 | 40,00 | 41,14 | 39,36 | 39,71 | -1,08% | - |
| 09.07.2026 | 39,36 | 40,16 | 38,83 | 40,14 | 2,02% | - |
| 08.07.2026 | 39,49 | 40,10 | 38,67 | 39,35 | -0,41% | - |
| 07.07.2026 | 39,85 | 40,88 | 39,51 | 39,51 | -1,34% | - |
| 06.07.2026 | 39,66 | 40,14 | 38,83 | 40,04 | 0,78% | - |
| 03.07.2026 | 39,61 | 39,75 | 39,56 | 39,73 | 0,77% | - |
| 02.07.2026 | 39,31 | 40,75 | 38,86 | 39,43 | 0,23% | - |
| 01.07.2026 | 38,73 | 40,17 | 38,58 | 39,34 | 1,44% | - |
| 30.06.2026 | 37,67 | 39,30 | 36,99 | 38,78 | 3,61% | - |
| 29.06.2026 | 36,06 | 38,28 | 35,02 | 37,43 | 4,83% | - |
| 26.06.2026 | 33,15 | 35,82 | 32,93 | 35,70 | 6,54% | - |
| 25.06.2026 | 34,14 | 34,28 | 33,24 | 33,51 | -0,52% | - |
| 24.06.2026 | 32,46 | 34,58 | 32,37 | 33,69 | 4,32% | - |
| 23.06.2026 | 31,66 | 33,00 | 31,42 | 32,29 | 0,61% | - |
| 22.06.2026 | 34,06 | 34,44 | 31,60 | 32,10 | -4,62% | - |
| 19.06.2026 | 33,99 | 34,08 | 33,65 | 33,65 | -1,29% | - |
| 18.06.2026 | 31,26 | 34,35 | 31,20 | 34,09 | 9,77% | - |
| 17.06.2026 | 33,30 | 33,86 | 31,02 | 31,06 | -6,28% | - |
| 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% | - |