41,262$
-4,26%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 43,53 | 44,40 | 41,13 | 41,27 | -4,25% | 182.953,00 |
| 20.02.2025 | 45,05 | 45,18 | 42,68 | 43,10 | -4,14% | 140.853,00 |
| 19.02.2025 | 45,53 | 46,29 | 44,50 | 44,96 | -2,18% | 117.280,00 |
| 18.02.2025 | 47,25 | 47,25 | 45,55 | 45,96 | -2,31% | 108.126,00 |
| 17.02.2025 | 47,07 | 47,07 | 47,02 | 47,05 | 0,17% | - |
| 14.02.2025 | 46,70 | 47,79 | 46,16 | 46,97 | 1,71% | 140.567,00 |
| 13.02.2025 | 45,00 | 46,29 | 44,60 | 46,18 | 3,87% | 125.198,00 |
| 12.02.2025 | 44,13 | 45,00 | 44,00 | 44,46 | -1,53% | 144.842,00 |
| 11.02.2025 | 45,28 | 45,98 | 44,29 | 45,15 | -1,57% | 98.725,00 |
| 10.02.2025 | 46,05 | 46,50 | 45,49 | 45,87 | 0,35% | 139.093,00 |
| 07.02.2025 | 45,63 | 46,47 | 44,81 | 45,71 | 0,66% | 185.328,00 |
| 06.02.2025 | 45,10 | 45,94 | 44,73 | 45,41 | 0,98% | 163.349,00 |
| 05.02.2025 | 45,31 | 45,41 | 44,00 | 44,97 | 0,38% | 146.220,00 |
| 04.02.2025 | 43,91 | 45,15 | 43,77 | 44,80 | 1,61% | 115.563,00 |
| 03.02.2025 | 44,15 | 44,89 | 43,00 | 44,09 | -1,87% | 149.887,00 |
| 31.01.2025 | 47,21 | 47,43 | 44,57 | 44,93 | -4,68% | 165.585,00 |
| 30.01.2025 | 46,71 | 47,96 | 46,46 | 47,14 | 2,65% | 217.439,00 |
| 29.01.2025 | 46,20 | 46,48 | 44,12 | 45,92 | -1,54% | 356.567,00 |
| 28.01.2025 | 48,94 | 49,24 | 46,38 | 46,64 | -5,43% | 267.601,00 |
| 27.01.2025 | 42,90 | 50,09 | 42,89 | 49,32 | 18,99% | 750.641,00 |
| 24.01.2025 | 42,67 | 42,98 | 40,82 | 41,45 | -2,49% | 266.096,00 |
| 23.01.2025 | 42,52 | 43,40 | 42,12 | 42,51 | -1,85% | 174.180,00 |
| 22.01.2025 | 43,99 | 44,77 | 43,26 | 43,31 | -2,65% | 252.707,00 |
| 21.01.2025 | 42,25 | 44,95 | 41,82 | 44,49 | 9,47% | 492.463,00 |
| 17.01.2025 | 40,59 | 41,50 | 39,79 | 40,64 | 0,87% | 260.555,00 |
| 16.01.2025 | 38,57 | 40,31 | 38,44 | 40,29 | 4,60% | 214.812,00 |
| 15.01.2025 | 38,00 | 39,14 | 37,50 | 38,52 | 5,36% | 340.282,00 |
| 14.01.2025 | 37,08 | 37,85 | 36,27 | 36,56 | -0,56% | 129.543,00 |
| 13.01.2025 | 35,65 | 37,07 | 35,50 | 36,77 | 1,36% | 166.745,00 |
| 10.01.2025 | 37,75 | 37,75 | 35,70 | 36,27 | -6,66% | 377.897,00 |
| 08.01.2025 | 38,72 | 39,70 | 38,26 | 38,86 | -1,32% | 216.291,00 |
| 07.01.2025 | 40,15 | 40,66 | 38,73 | 39,38 | -1,23% | 166.311,00 |
| 06.01.2025 | 40,29 | 41,20 | 39,70 | 39,87 | -0,30% | 158.804,00 |
| 03.01.2025 | 39,08 | 40,11 | 38,91 | 39,99 | 2,96% | 115.785,00 |
| 02.01.2025 | 39,48 | 40,36 | 38,53 | 38,84 | 0,23% | 165.876,00 |
| 31.12.2024 | 38,76 | 39,43 | 38,30 | 38,75 | -0,03% | 286.645,00 |
| 30.12.2024 | 38,87 | 39,18 | 37,54 | 38,76 | -1,25% | 169.511,00 |
| 27.12.2024 | 40,08 | 40,33 | 38,25 | 39,25 | -2,58% | 167.366,00 |
| 26.12.2024 | 38,19 | 40,47 | 37,66 | 40,29 | 4,81% | 220.255,00 |
| 24.12.2024 | 38,08 | 38,50 | 37,35 | 38,44 | 0,44% | 122.096,00 |
| 23.12.2024 | 39,61 | 39,61 | 38,18 | 38,27 | -3,38% | 181.761,00 |
| 20.12.2024 | 38,52 | 40,57 | 38,25 | 39,61 | 1,17% | 284.058,00 |
| 19.12.2024 | 39,81 | 40,66 | 38,47 | 39,15 | 0,38% | 329.693,00 |
| 18.12.2024 | 40,25 | 43,45 | 38,56 | 39,00 | -3,61% | 486.800,00 |
| 17.12.2024 | 39,61 | 40,92 | 38,28 | 40,46 | 0,85% | 270.730,00 |
| 16.12.2024 | 39,80 | 40,58 | 39,18 | 40,12 | 0,80% | 175.599,00 |
| 13.12.2024 | 41,25 | 42,14 | 39,40 | 39,80 | -2,62% | 215.869,00 |
| 12.12.2024 | 43,50 | 44,51 | 40,58 | 40,87 | -6,65% | 377.657,00 |
| 11.12.2024 | 41,72 | 43,84 | 40,36 | 43,78 | 5,93% | 328.478,00 |
| 10.12.2024 | 41,12 | 41,61 | 40,08 | 41,33 | 0,54% | 265.878,00 |
| 09.12.2024 | 39,62 | 41,48 | 37,94 | 41,11 | 4,93% | 559.849,00 |
| 06.12.2024 | 38,50 | 40,30 | 37,48 | 39,18 | 2,24% | 528.170,00 |
| 05.12.2024 | 38,74 | 39,31 | 34,55 | 38,32 | -0,65% | 1.491.430,00 |
| 04.12.2024 | 40,00 | 40,23 | 38,12 | 38,57 | -3,26% | 475.439,00 |
| 03.12.2024 | 40,52 | 41,00 | 39,16 | 39,87 | -2,54% | 417.418,00 |
| 02.12.2024 | 44,00 | 44,09 | 40,91 | 40,91 | -7,46% | 439.575,00 |
| 29.11.2024 | 44,34 | 44,75 | 42,85 | 44,21 | 0,82% | 137.503,00 |
| 27.11.2024 | 44,52 | 45,17 | 43,42 | 43,85 | 0,34% | 151.497,00 |
| 26.11.2024 | 45,28 | 45,61 | 43,13 | 43,70 | -4,92% | 208.699,00 |
| 25.11.2024 | 45,25 | 47,59 | 45,11 | 45,96 | 4,48% | 321.835,00 |
| 22.11.2024 | 43,57 | 44,56 | 42,74 | 43,99 | 0,78% | 274.085,00 |
| 21.11.2024 | 43,54 | 44,45 | 42,71 | 43,65 | 1,54% | 280.664,00 |
| 20.11.2024 | 43,25 | 43,97 | 41,79 | 42,99 | 0,12% | 225.734,00 |
| 19.11.2024 | 42,75 | 43,50 | 41,79 | 42,94 | -1,13% | 241.862,00 |
| 18.11.2024 | 43,91 | 44,40 | 41,35 | 43,43 | -2,05% | 706.986,00 |
| 15.11.2024 | 48,70 | 48,70 | 43,70 | 44,34 | -8,48% | 425.366,00 |
| 14.11.2024 | 50,05 | 50,43 | 48,08 | 48,45 | -2,73% | 217.274,00 |
| 13.11.2024 | 54,75 | 55,00 | 49,76 | 49,81 | -7,73% | 349.775,00 |
| 12.11.2024 | 51,37 | 54,60 | 50,53 | 53,98 | 3,33% | 455.030,00 |
| 11.11.2024 | 48,03 | 52,80 | 47,56 | 52,24 | 10,16% | 421.105,00 |
| 08.11.2024 | 47,96 | 48,95 | 46,50 | 47,42 | -1,62% | 284.597,00 |
| 07.11.2024 | 48,60 | 50,03 | 47,71 | 48,20 | -1,13% | 292.322,00 |
| 06.11.2024 | 48,85 | 49,50 | 46,59 | 48,75 | 3,50% | 418.702,00 |
| 05.11.2024 | 45,85 | 48,08 | 45,10 | 47,10 | 2,41% | 553.279,00 |
| 04.11.2024 | 45,85 | 47,93 | 43,51 | 45,99 | 1,86% | 623.687,00 |
| 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 |