35,300$
0,03%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 35,46 | 35,72 | 34,88 | 35,29 | -0,56% | 257.037,00 |
| 03.06.2025 | 34,91 | 35,62 | 34,21 | 35,49 | 2,31% | 295.402,00 |
| 02.06.2025 | 34,83 | 35,18 | 33,82 | 34,69 | -0,94% | 326.846,00 |
| 30.05.2025 | 35,02 | 35,47 | 34,67 | 35,02 | -1,60% | 385.874,00 |
| 29.05.2025 | 35,79 | 36,23 | 35,20 | 35,59 | 0,42% | 312.646,00 |
| 28.05.2025 | 35,70 | 36,11 | 34,96 | 35,44 | -1,01% | 407.918,00 |
| 27.05.2025 | 35,75 | 36,39 | 35,17 | 35,80 | 1,82% | 333.422,00 |
| 23.05.2025 | 34,44 | 35,48 | 34,01 | 35,16 | -0,62% | 203.703,00 |
| 22.05.2025 | 35,14 | 35,72 | 34,75 | 35,38 | -0,17% | 348.060,00 |
| 21.05.2025 | 37,25 | 37,34 | 35,39 | 35,44 | -5,87% | 385.334,00 |
| 20.05.2025 | 37,88 | 38,50 | 37,38 | 37,65 | -0,82% | 192.271,00 |
| 19.05.2025 | 37,51 | 38,05 | 37,26 | 37,96 | -0,65% | 202.384,00 |
| 16.05.2025 | 37,99 | 38,72 | 37,60 | 38,21 | 1,46% | 221.989,00 |
| 15.05.2025 | 38,32 | 38,78 | 37,50 | 37,66 | -2,69% | 311.430,00 |
| 14.05.2025 | 40,32 | 40,85 | 38,70 | 38,70 | -4,02% | 323.787,00 |
| 13.05.2025 | 39,66 | 41,33 | 39,26 | 40,32 | 2,60% | 495.777,00 |
| 12.05.2025 | 40,57 | 41,46 | 39,21 | 39,30 | 1,55% | 506.022,00 |
| 09.05.2025 | 39,21 | 39,93 | 38,08 | 38,70 | -0,67% | 499.532,00 |
| 08.05.2025 | 38,22 | 39,18 | 37,52 | 38,96 | 3,81% | 397.249,00 |
| 07.05.2025 | 37,11 | 38,00 | 36,71 | 37,53 | 1,65% | 515.947,00 |
| 06.05.2025 | 39,15 | 39,55 | 36,86 | 36,92 | -6,65% | 761.694,00 |
| 05.05.2025 | 42,52 | 44,31 | 39,18 | 39,55 | -8,49% | 1.203.194,00 |
| 02.05.2025 | 44,00 | 44,77 | 38,00 | 43,22 | -20,14% | 3.259.799,00 |
| 01.05.2025 | 52,00 | 54,81 | 51,77 | 54,12 | 4,90% | 568.735,00 |
| 30.04.2025 | 51,29 | 51,89 | 50,00 | 51,59 | -2,70% | 234.660,00 |
| 29.04.2025 | 51,82 | 53,61 | 51,75 | 53,02 | 1,75% | 237.915,00 |
| 28.04.2025 | 51,68 | 52,27 | 50,81 | 52,11 | 1,11% | 318.379,00 |
| 25.04.2025 | 51,44 | 52,35 | 50,23 | 51,54 | 0,02% | 235.097,00 |
| 24.04.2025 | 46,26 | 52,12 | 46,26 | 51,53 | 11,13% | 573.274,00 |
| 23.04.2025 | 46,40 | 47,40 | 45,00 | 46,37 | 4,16% | 320.205,00 |
| 22.04.2025 | 43,10 | 44,75 | 42,74 | 44,52 | 4,65% | 261.141,00 |
| 21.04.2025 | 44,22 | 44,22 | 41,49 | 42,54 | -5,21% | 212.926,00 |
| 17.04.2025 | 45,18 | 46,01 | 43,90 | 44,88 | -0,71% | 173.902,00 |
| 16.04.2025 | 44,40 | 46,08 | 44,30 | 45,20 | 0,11% | 206.401,00 |
| 15.04.2025 | 43,29 | 46,33 | 43,04 | 45,15 | 4,96% | 189.880,00 |
| 14.04.2025 | 42,73 | 43,70 | 41,34 | 43,02 | 4,86% | 176.423,00 |
| 11.04.2025 | 41,76 | 42,31 | 39,33 | 41,02 | -3,00% | 277.344,00 |
| 10.04.2025 | 44,16 | 44,16 | 41,02 | 42,29 | -5,01% | 225.476,00 |
| 09.04.2025 | 40,71 | 46,88 | 39,95 | 44,52 | 6,46% | 457.632,00 |
| 08.04.2025 | 45,71 | 45,97 | 41,10 | 41,82 | -4,78% | 279.798,00 |
| 07.04.2025 | 42,99 | 48,50 | 42,20 | 43,92 | -4,44% | 314.792,00 |
| 04.04.2025 | 46,00 | 46,77 | 43,69 | 45,96 | -3,43% | 332.016,00 |
| 03.04.2025 | 50,32 | 51,50 | 47,51 | 47,59 | -11,00% | 268.467,00 |
| 02.04.2025 | 51,53 | 53,97 | 51,28 | 53,47 | 1,35% | 188.098,00 |
| 01.04.2025 | 50,31 | 53,00 | 50,00 | 52,76 | 4,93% | 205.862,00 |
| 31.03.2025 | 50,22 | 50,63 | 47,82 | 50,28 | -2,20% | 196.535,00 |
| 28.03.2025 | 52,85 | 53,38 | 50,52 | 51,41 | -2,74% | 215.203,00 |
| 27.03.2025 | 53,99 | 54,69 | 52,73 | 52,86 | -3,13% | 186.009,00 |
| 26.03.2025 | 54,85 | 55,11 | 53,50 | 54,57 | -0,69% | 142.302,00 |
| 25.03.2025 | 55,40 | 56,31 | 54,53 | 54,95 | -1,13% | 181.671,00 |
| 24.03.2025 | 52,50 | 55,86 | 52,12 | 55,58 | 7,55% | 303.382,00 |
| 21.03.2025 | 50,49 | 52,50 | 50,30 | 51,68 | 0,56% | 219.794,00 |
| 20.03.2025 | 48,92 | 52,21 | 48,92 | 51,39 | 3,94% | 301.101,00 |
| 19.03.2025 | 48,65 | 50,04 | 48,61 | 49,44 | 1,52% | 157.580,00 |
| 18.03.2025 | 50,56 | 50,70 | 48,70 | 48,70 | -3,81% | 179.061,00 |
| 17.03.2025 | 48,87 | 51,10 | 48,01 | 50,63 | 2,78% | 286.221,00 |
| 14.03.2025 | 47,93 | 50,11 | 46,57 | 49,26 | 5,84% | 474.480,00 |
| 13.03.2025 | 45,62 | 47,13 | 44,41 | 46,54 | 1,55% | 383.347,00 |
| 12.03.2025 | 43,06 | 46,37 | 42,23 | 45,83 | 11,37% | 330.937,00 |
| 11.03.2025 | 42,22 | 42,87 | 40,92 | 41,15 | -2,51% | 350.766,00 |
| 10.03.2025 | 47,21 | 47,27 | 41,46 | 42,21 | -13,18% | 371.999,00 |
| 07.03.2025 | 48,37 | 48,85 | 45,07 | 48,62 | -1,46% | 604.615,00 |
| 06.03.2025 | 47,84 | 50,95 | 43,80 | 49,34 | 22,52% | 1.339.499,00 |
| 05.03.2025 | 38,74 | 40,58 | 38,25 | 40,27 | 4,00% | 412.892,00 |
| 04.03.2025 | 37,35 | 39,97 | 36,29 | 38,72 | 1,52% | 282.325,00 |
| 03.03.2025 | 40,49 | 40,74 | 37,99 | 38,14 | -5,57% | 223.700,00 |
| 28.02.2025 | 38,60 | 40,50 | 38,13 | 40,39 | 3,88% | 180.959,00 |
| 27.02.2025 | 40,69 | 42,34 | 38,85 | 38,88 | -4,02% | 155.322,00 |
| 26.02.2025 | 41,23 | 42,57 | 39,96 | 40,51 | -1,44% | 135.714,00 |
| 25.02.2025 | 40,78 | 42,24 | 39,48 | 41,10 | 3,03% | 266.433,00 |
| 24.02.2025 | 41,65 | 42,37 | 39,80 | 39,89 | -3,34% | 222.638,00 |
| 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 | -2,15% | 108.126,00 |
| 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 |