45,146$
-20,84%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 59,31 | 59,31 | 44,75 | 45,15 | -20,83% | 1.610.221,00 |
| 31.10.2024 | 57,64 | 58,86 | 56,55 | 57,03 | -1,74% | 500.080,00 |
| 30.10.2024 | 52,76 | 58,50 | 52,76 | 58,04 | 10,01% | 299.176,00 |
| 29.10.2024 | 52,49 | 53,34 | 51,76 | 52,76 | -0,38% | 162.529,00 |
| 28.10.2024 | 54,14 | 54,80 | 52,75 | 52,96 | -0,77% | 118.959,00 |
| 25.10.2024 | 54,05 | 54,83 | 52,61 | 53,37 | -0,69% | 138.000,00 |
| 24.10.2024 | 53,48 | 55,14 | 53,00 | 53,74 | 3,01% | 213.210,00 |
| 23.10.2024 | 55,55 | 55,92 | 52,02 | 52,17 | -6,84% | 247.593,00 |
| 22.10.2024 | 56,81 | 57,57 | 55,76 | 56,00 | -1,23% | 191.919,00 |
| 21.10.2024 | 60,00 | 60,84 | 55,79 | 56,70 | -5,69% | 198.644,00 |
| 18.10.2024 | 60,02 | 60,60 | 59,10 | 60,12 | 0,42% | 87.618,00 |
| 17.10.2024 | 61,93 | 61,93 | 59,21 | 59,87 | -3,42% | 94.891,00 |
| 16.10.2024 | 61,03 | 62,49 | 60,34 | 61,99 | 2,89% | 126.193,00 |
| 15.10.2024 | 61,30 | 61,30 | 59,07 | 60,25 | -0,87% | 108.072,00 |
| 14.10.2024 | 60,30 | 60,89 | 59,31 | 60,78 | 0,90% | 137.762,00 |
| 11.10.2024 | 57,00 | 60,28 | 56,90 | 60,24 | 5,74% | 123.429,00 |
| 10.10.2024 | 57,36 | 59,07 | 56,00 | 56,97 | 1,30% | 162.207,00 |
| 09.10.2024 | 54,73 | 56,94 | 54,20 | 56,24 | 2,76% | 100.538,00 |
| 08.10.2024 | 54,92 | 55,94 | 54,63 | 54,73 | -0,33% | 99.997,00 |
| 07.10.2024 | 55,38 | 55,54 | 53,95 | 54,91 | -1,19% | 104.535,00 |
| 04.10.2024 | 56,01 | 56,33 | 54,55 | 55,57 | 0,40% | 97.204,00 |
| 03.10.2024 | 56,80 | 57,73 | 54,55 | 55,35 | -3,55% | 138.356,00 |
| 02.10.2024 | 57,17 | 57,70 | 56,47 | 57,39 | -0,54% | 79.443,00 |
| 01.10.2024 | 57,79 | 58,29 | 56,15 | 57,70 | -0,55% | 120.494,00 |
| 30.09.2024 | 56,06 | 60,37 | 56,06 | 58,02 | 2,84% | 217.046,00 |
| 27.09.2024 | 56,32 | 57,00 | 55,42 | 56,42 | 0,97% | 125.287,00 |
| 26.09.2024 | 57,20 | 57,40 | 55,26 | 55,88 | -0,25% | 133.803,00 |
| 25.09.2024 | 57,93 | 58,00 | 55,89 | 56,02 | -3,38% | 105.293,00 |
| 24.09.2024 | 58,51 | 58,71 | 56,72 | 57,98 | -0,38% | 102.981,00 |
| 23.09.2024 | 60,50 | 60,50 | 58,14 | 58,20 | -3,16% | 142.573,00 |
| 20.09.2024 | 59,55 | 60,90 | 58,07 | 60,10 | 0,49% | 189.309,00 |
| 19.09.2024 | 60,22 | 61,50 | 59,03 | 59,81 | 2,86% | 198.180,00 |
| 18.09.2024 | 58,40 | 61,20 | 57,87 | 58,14 | -0,39% | 198.871,00 |
| 17.09.2024 | 58,29 | 59,15 | 56,94 | 58,37 | 1,27% | 102.355,00 |
| 16.09.2024 | 57,44 | 58,14 | 56,08 | 57,64 | 0,65% | 106.296,00 |
| 13.09.2024 | 55,40 | 58,77 | 55,00 | 57,27 | 5,18% | 251.387,00 |
| 12.09.2024 | 53,94 | 55,37 | 53,38 | 54,45 | 1,62% | 117.541,00 |
| 11.09.2024 | 51,20 | 54,08 | 50,10 | 53,58 | 3,76% | 123.220,00 |
| 10.09.2024 | 53,42 | 53,42 | 50,31 | 51,64 | -3,30% | 138.907,00 |
| 09.09.2024 | 52,03 | 54,70 | 52,03 | 53,40 | 3,11% | 130.388,00 |
| 06.09.2024 | 53,00 | 53,50 | 50,83 | 51,79 | -2,26% | 177.320,00 |
| 05.09.2024 | 54,79 | 55,49 | 52,51 | 52,99 | -3,39% | 213.353,00 |
| 04.09.2024 | 54,67 | 57,70 | 53,83 | 54,85 | -0,62% | 165.911,00 |
| 03.09.2024 | 56,94 | 57,86 | 54,77 | 55,19 | -4,73% | 208.360,00 |
| 30.08.2024 | 58,77 | 58,77 | 56,61 | 57,93 | 0,42% | 307.579,00 |
| 29.08.2024 | 57,36 | 60,15 | 57,19 | 57,69 | 2,23% | 175.951,00 |
| 28.08.2024 | 59,72 | 59,79 | 56,09 | 56,43 | -6,60% | 198.741,00 |
| 27.08.2024 | 58,47 | 60,69 | 56,98 | 60,42 | 1,80% | 203.068,00 |
| 26.08.2024 | 58,65 | 62,27 | 56,26 | 59,35 | 3,56% | 332.229,00 |
| 23.08.2024 | 52,83 | 57,59 | 52,26 | 57,31 | 10,32% | 348.722,00 |
| 22.08.2024 | 52,28 | 53,10 | 51,14 | 51,95 | -0,48% | 103.334,00 |
| 21.08.2024 | 52,17 | 52,47 | 50,89 | 52,20 | 0,79% | 81.243,00 |
| 20.08.2024 | 54,80 | 54,99 | 50,79 | 51,79 | -5,49% | 195.411,00 |
| 19.08.2024 | 50,80 | 55,29 | 50,00 | 54,80 | 9,12% | 279.867,00 |
| 16.08.2024 | 49,92 | 51,84 | 49,33 | 50,22 | 0,78% | 146.709,00 |
| 15.08.2024 | 47,04 | 50,25 | 46,87 | 49,83 | 8,61% | 325.938,00 |
| 14.08.2024 | 46,50 | 46,65 | 44,32 | 45,88 | 0,55% | 177.225,00 |
| 13.08.2024 | 43,98 | 45,80 | 43,49 | 45,63 | 5,48% | 208.289,00 |
| 12.08.2024 | 43,25 | 44,32 | 41,77 | 43,26 | 0,25% | 115.871,00 |
| 09.08.2024 | 45,32 | 45,32 | 42,29 | 43,15 | -4,20% | 161.509,00 |
| 08.08.2024 | 44,08 | 45,45 | 43,54 | 45,04 | 3,85% | 147.772,00 |
| 07.08.2024 | 47,67 | 48,11 | 43,02 | 43,37 | -6,17% | 195.510,00 |
| 06.08.2024 | 46,60 | 47,43 | 44,60 | 46,22 | -0,64% | 208.499,00 |
| 05.08.2024 | 43,21 | 47,48 | 42,42 | 46,52 | -2,82% | 215.857,00 |
| 02.08.2024 | 44,51 | 49,54 | 44,50 | 47,87 | 3,77% | 251.310,00 |
| 01.08.2024 | 52,94 | 53,72 | 45,76 | 46,13 | -13,32% | 414.077,00 |
| 31.07.2024 | 52,70 | 55,52 | 51,77 | 53,22 | 1,20% | 162.079,00 |
| 30.07.2024 | 53,60 | 54,50 | 51,06 | 52,59 | 0,17% | 175.419,00 |
| 29.07.2024 | 55,99 | 56,08 | 51,78 | 52,50 | -5,78% | 214.565,00 |
| 26.07.2024 | 55,67 | 59,00 | 51,36 | 55,72 | 1,83% | 511.483,00 |
| 25.07.2024 | 52,42 | 56,36 | 51,00 | 54,72 | 4,25% | 317.444,00 |
| 24.07.2024 | 53,91 | 54,64 | 52,14 | 52,49 | -2,87% | 124.179,00 |
| 23.07.2024 | 54,21 | 55,95 | 53,84 | 54,04 | -0,84% | 140.805,00 |
| 22.07.2024 | 52,80 | 54,81 | 50,96 | 54,50 | 3,79% | 189.471,00 |
| 19.07.2024 | 52,14 | 52,91 | 50,50 | 52,51 | 0,50% | 150.369,00 |
| 18.07.2024 | 54,12 | 55,57 | 51,31 | 52,25 | -3,42% | 171.754,00 |
| 17.07.2024 | 52,92 | 55,87 | 52,73 | 54,10 | 0,32% | 232.753,00 |
| 16.07.2024 | 49,60 | 54,04 | 49,60 | 53,93 | 10,29% | 303.899,00 |
| 15.07.2024 | 47,23 | 49,28 | 45,17 | 48,90 | 4,87% | 187.561,00 |
| 12.07.2024 | 45,94 | 47,83 | 45,88 | 46,63 | 3,23% | 209.408,00 |
| 11.07.2024 | 43,90 | 45,57 | 43,71 | 45,17 | 8,09% | 198.463,00 |
| 10.07.2024 | 42,00 | 42,10 | 40,65 | 41,79 | 0,67% | 94.520,00 |
| 09.07.2024 | 41,52 | 41,99 | 40,61 | 41,51 | -0,24% | 121.696,00 |
| 08.07.2024 | 41,82 | 42,33 | 41,14 | 41,61 | 1,07% | 85.126,00 |
| 05.07.2024 | 42,04 | 42,21 | 40,57 | 41,17 | -2,09% | 72.280,00 |
| 03.07.2024 | 42,00 | 42,41 | 41,27 | 42,05 | 0,96% | 46.469,00 |
| 02.07.2024 | 39,87 | 41,75 | 39,34 | 41,65 | 4,81% | 84.778,00 |
| 01.07.2024 | 41,46 | 42,03 | 39,22 | 39,74 | -4,45% | 103.979,00 |
| 28.06.2024 | 40,51 | 41,94 | 40,16 | 41,59 | 4,13% | 473.043,00 |
| 27.06.2024 | 40,18 | 40,18 | 38,92 | 39,94 | -0,13% | 73.318,00 |
| 26.06.2024 | 39,06 | 40,14 | 38,65 | 39,99 | 1,01% | 104.023,00 |
| 25.06.2024 | 39,94 | 39,94 | 38,34 | 39,59 | -0,65% | 141.102,00 |
| 24.06.2024 | 40,18 | 41,41 | 39,56 | 39,85 | 0,18% | 166.738,00 |
| 21.06.2024 | 40,00 | 40,48 | 39,23 | 39,78 | -2,48% | 178.769,00 |
| 20.06.2024 | 42,03 | 43,74 | 39,15 | 40,79 | -3,30% | 263.330,00 |
| 18.06.2024 | 41,77 | 43,00 | 41,76 | 42,18 | 0,48% | 79.358,00 |
| 17.06.2024 | 41,90 | 42,36 | 41,33 | 41,98 | -0,90% | 97.988,00 |
| 14.06.2024 | 42,42 | 43,59 | 41,74 | 42,36 | -2,78% | 142.168,00 |
| 13.06.2024 | 46,44 | 46,71 | 43,52 | 43,57 | -6,08% | 117.679,00 |
| 12.06.2024 | 44,72 | 48,01 | 44,42 | 46,39 | 9,46% | 207.585,00 |