53,112$
0,78%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 54,04 | 54,96 | 53,01 | 54,42 | 0,55% | 114.042,00 |
| 24.12.2025 | 53,18 | 54,22 | 52,53 | 54,12 | 1,86% | 69.601,00 |
| 23.12.2025 | 52,31 | 53,33 | 52,22 | 53,13 | 0,82% | 87.113,00 |
| 22.12.2025 | 52,25 | 53,26 | 51,81 | 52,70 | 0,67% | 98.766,00 |
| 19.12.2025 | 52,54 | 53,17 | 51,70 | 52,35 | -0,78% | 180.307,00 |
| 18.12.2025 | 51,81 | 53,01 | 51,53 | 52,76 | 4,07% | 127.874,00 |
| 17.12.2025 | 51,56 | 52,13 | 50,56 | 50,70 | -1,48% | 123.608,00 |
| 16.12.2025 | 50,60 | 52,10 | 50,00 | 51,46 | 2,18% | 124.279,00 |
| 15.12.2025 | 54,53 | 55,75 | 50,36 | 50,36 | -6,84% | 252.522,00 |
| 12.12.2025 | 55,94 | 56,45 | 54,03 | 54,06 | -3,36% | 194.419,00 |
| 11.12.2025 | 56,13 | 57,25 | 55,40 | 55,94 | -0,16% | 189.990,00 |
| 10.12.2025 | 54,56 | 56,65 | 54,07 | 56,03 | 2,13% | 269.437,00 |
| 09.12.2025 | 54,51 | 55,63 | 54,10 | 54,86 | 0,51% | 212.313,00 |
| 08.12.2025 | 56,39 | 56,39 | 54,25 | 54,58 | -1,68% | 135.608,00 |
| 05.12.2025 | 57,13 | 58,55 | 55,43 | 55,52 | -2,93% | 142.903,00 |
| 04.12.2025 | 56,79 | 57,73 | 55,98 | 57,19 | 0,83% | 103.455,00 |
| 03.12.2025 | 55,81 | 58,31 | 55,44 | 56,72 | 1,79% | 165.842,00 |
| 02.12.2025 | 56,83 | 56,99 | 54,93 | 55,72 | -1,45% | 119.333,00 |
| 01.12.2025 | 56,50 | 56,73 | 55,51 | 56,54 | -0,86% | 154.469,00 |
| 28.11.2025 | 57,40 | 58,02 | 56,32 | 57,03 | -0,28% | 98.020,00 |
| 26.11.2025 | 55,37 | 58,82 | 55,00 | 57,19 | 3,29% | 282.539,00 |
| 25.11.2025 | 51,84 | 55,74 | 51,34 | 55,37 | 8,53% | 296.304,00 |
| 24.11.2025 | 50,57 | 52,95 | 49,89 | 51,02 | 0,89% | 329.370,00 |
| 21.11.2025 | 48,30 | 51,50 | 47,75 | 50,57 | 5,11% | 325.658,00 |
| 20.11.2025 | 49,86 | 51,72 | 47,99 | 48,11 | -2,50% | 276.731,00 |
| 19.11.2025 | 49,00 | 50,32 | 48,37 | 49,35 | 0,95% | 191.050,00 |
| 18.11.2025 | 48,01 | 49,50 | 47,70 | 48,88 | 0,99% | 164.183,00 |
| 17.11.2025 | 49,56 | 50,32 | 48,37 | 48,40 | -1,47% | 190.695,00 |
| 14.11.2025 | 50,15 | 50,25 | 48,75 | 49,12 | -3,10% | 151.670,00 |
| 13.11.2025 | 51,28 | 51,61 | 50,11 | 50,69 | -1,93% | 229.875,00 |
| 12.11.2025 | 52,75 | 53,56 | 51,66 | 51,69 | -0,77% | 224.157,00 |
| 11.11.2025 | 53,49 | 53,80 | 51,02 | 52,09 | -2,67% | 264.891,00 |
| 10.11.2025 | 52,95 | 54,17 | 51,68 | 53,52 | 2,84% | 253.535,00 |
| 07.11.2025 | 53,27 | 54,35 | 51,18 | 52,04 | -2,42% | 358.532,00 |
| 06.11.2025 | 58,02 | 58,22 | 52,91 | 53,33 | -8,04% | 322.154,00 |
| 05.11.2025 | 62,91 | 63,37 | 57,47 | 57,99 | -6,48% | 345.547,00 |
| 04.11.2025 | 64,91 | 64,91 | 60,98 | 62,01 | -5,67% | 338.854,00 |
| 03.11.2025 | 62,89 | 66,77 | 62,44 | 65,74 | 2,72% | 509.603,00 |
| 31.10.2025 | 64,87 | 66,09 | 62,93 | 64,00 | -0,34% | 560.710,00 |
| 30.10.2025 | 66,65 | 68,32 | 62,76 | 64,22 | 6,32% | 589.846,00 |
| 29.10.2025 | 60,67 | 61,28 | 59,88 | 60,40 | -1,19% | 303.269,00 |
| 28.10.2025 | 61,50 | 63,20 | 60,71 | 61,13 | -0,52% | 341.739,00 |
| 27.10.2025 | 63,05 | 63,67 | 61,33 | 61,45 | -2,24% | 256.700,00 |
| 24.10.2025 | 60,98 | 63,63 | 60,74 | 62,86 | 4,86% | 272.468,00 |
| 23.10.2025 | 58,97 | 60,60 | 58,97 | 59,95 | 1,15% | 179.888,00 |
| 22.10.2025 | 59,25 | 59,99 | 58,63 | 59,27 | 0,36% | 201.256,00 |
| 21.10.2025 | 58,23 | 60,18 | 58,01 | 59,06 | 1,43% | 177.553,00 |
| 20.10.2025 | 57,89 | 58,92 | 57,51 | 58,23 | 1,65% | 156.080,00 |
| 17.10.2025 | 57,83 | 57,83 | 56,47 | 57,29 | -1,61% | - |
| 16.10.2025 | 59,77 | 61,14 | 57,16 | 58,23 | -2,96% | 338.506,00 |
| 15.10.2025 | 58,84 | 60,14 | 57,22 | 60,00 | 3,54% | 336.967,00 |
| 14.10.2025 | 53,83 | 58,08 | 53,10 | 57,95 | 5,98% | 293.964,00 |
| 13.10.2025 | 57,97 | 57,97 | 51,55 | 54,68 | -3,92% | 342.741,00 |
| 10.10.2025 | 59,37 | 59,75 | 56,60 | 56,91 | -3,97% | 183.460,00 |
| 09.10.2025 | 59,61 | 59,73 | 58,31 | 59,26 | -0,59% | 159.802,00 |
| 08.10.2025 | 59,33 | 59,75 | 58,62 | 59,61 | 0,97% | 185.944,00 |
| 07.10.2025 | 60,11 | 60,54 | 58,22 | 59,04 | -2,09% | 264.944,00 |
| 06.10.2025 | 63,32 | 63,41 | 60,16 | 60,30 | -4,57% | 144.923,00 |
| 03.10.2025 | 63,54 | 64,79 | 63,03 | 63,19 | -0,39% | 112.024,00 |
| 02.10.2025 | 64,82 | 65,01 | 63,19 | 63,44 | -1,93% | 118.701,00 |
| 01.10.2025 | 65,42 | 67,67 | 64,61 | 64,69 | -0,06% | 199.845,00 |
| 30.09.2025 | 67,78 | 68,80 | 63,88 | 64,73 | -4,36% | 345.871,00 |
| 29.09.2025 | 71,17 | 71,17 | 67,58 | 67,68 | -4,08% | 194.910,00 |
| 26.09.2025 | 68,78 | 70,62 | 68,38 | 70,56 | 2,87% | 126.508,00 |
| 25.09.2025 | 68,24 | 70,33 | 67,57 | 68,59 | -0,75% | 165.825,00 |
| 24.09.2025 | 70,38 | 71,05 | 68,00 | 69,11 | -1,83% | 322.540,00 |
| 23.09.2025 | 73,09 | 73,64 | 70,19 | 70,40 | -3,76% | 196.702,00 |
| 22.09.2025 | 73,89 | 74,53 | 72,00 | 73,15 | -1,85% | 122.956,00 |
| 19.09.2025 | 76,88 | 77,11 | 74,30 | 74,53 | -2,59% | 238.537,00 |
| 18.09.2025 | 76,88 | 77,24 | 74,95 | 76,51 | 0,98% | 239.108,00 |
| 17.09.2025 | 73,84 | 77,35 | 73,34 | 75,77 | 2,84% | 430.380,00 |
| 16.09.2025 | 73,74 | 74,48 | 72,09 | 73,68 | -0,08% | 147.854,00 |
| 15.09.2025 | 72,56 | 74,15 | 72,20 | 73,74 | 2,67% | 131.266,00 |
| 12.09.2025 | 71,11 | 72,33 | 71,00 | 71,82 | 0,07% | 111.423,00 |
| 11.09.2025 | 72,55 | 73,18 | 71,64 | 71,77 | 0,07% | 230.730,00 |
| 10.09.2025 | 72,47 | 72,59 | 70,72 | 71,72 | -1,16% | 151.726,00 |
| 09.09.2025 | 73,48 | 73,85 | 71,23 | 72,56 | -1,93% | 234.536,00 |
| 08.09.2025 | 71,92 | 74,15 | 71,78 | 73,99 | 3,04% | 217.903,00 |
| 05.09.2025 | 72,46 | 73,26 | 70,58 | 71,81 | 0,79% | 219.668,00 |
| 04.09.2025 | 68,35 | 71,49 | 68,15 | 71,25 | 4,06% | 187.403,00 |
| 03.09.2025 | 67,63 | 69,00 | 67,42 | 68,47 | 0,93% | 176.901,00 |
| 02.09.2025 | 65,89 | 68,05 | 65,38 | 67,84 | -0,16% | 249.173,00 |
| 29.08.2025 | 67,97 | 68,76 | 67,26 | 67,95 | 0,80% | 189.120,00 |
| 28.08.2025 | 68,33 | 68,62 | 67,31 | 67,41 | -0,46% | 286.567,00 |
| 27.08.2025 | 68,30 | 68,75 | 67,15 | 67,72 | -2,03% | 365.540,00 |
| 26.08.2025 | 69,46 | 70,18 | 68,62 | 69,12 | -1,00% | 227.155,00 |
| 25.08.2025 | 69,46 | 70,72 | 68,45 | 69,82 | 0,49% | 321.823,00 |
| 22.08.2025 | 64,01 | 69,92 | 62,82 | 69,48 | 10,02% | 474.749,00 |
| 21.08.2025 | 62,28 | 63,28 | 61,63 | 63,15 | 1,15% | 155.788,00 |
| 20.08.2025 | 62,06 | 62,87 | 60,11 | 62,43 | 0,60% | 449.995,00 |
| 19.08.2025 | 64,33 | 64,33 | 61,49 | 62,06 | -3,23% | 367.706,00 |
| 18.08.2025 | 63,64 | 65,32 | 62,67 | 64,13 | 0,96% | 493.773,00 |
| 15.08.2025 | 62,45 | 65,42 | 62,10 | 63,52 | 2,45% | 492.610,00 |
| 14.08.2025 | 59,20 | 62,27 | 59,20 | 62,00 | 0,32% | 391.496,00 |
| 13.08.2025 | 57,38 | 62,37 | 57,11 | 61,80 | 8,48% | 535.216,00 |
| 12.08.2025 | 56,01 | 57,46 | 55,01 | 56,97 | 3,00% | 269.216,00 |
| 11.08.2025 | 55,02 | 55,41 | 53,91 | 55,31 | 2,11% | 228.861,00 |
| 08.08.2025 | 53,99 | 54,64 | 53,37 | 54,17 | 0,01% | 238.538,00 |
| 07.08.2025 | 54,95 | 55,00 | 53,02 | 54,16 | -0,66% | 201.735,00 |
| 06.08.2025 | 53,18 | 54,59 | 52,28 | 54,52 | 2,42% | 265.925,00 |