39,788$
3,52%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 39,03 | 41,28 | 38,00 | 39,75 | 3,42% | 498.031,00 |
| 12.02.2026 | 42,38 | 42,86 | 37,87 | 38,44 | -8,49% | 759.800,00 |
| 11.02.2026 | 45,46 | 46,03 | 41,81 | 42,00 | -8,40% | 365.882,00 |
| 10.02.2026 | 45,45 | 47,75 | 44,90 | 45,85 | 0,33% | 595.694,00 |
| 09.02.2026 | 47,46 | 48,98 | 45,13 | 45,70 | -3,71% | 539.936,00 |
| 06.02.2026 | 45,54 | 48,25 | 45,47 | 47,46 | 10,47% | 624.127,00 |
| 05.02.2026 | 46,03 | 46,98 | 42,86 | 42,96 | -5,77% | 336.016,00 |
| 04.02.2026 | 46,51 | 47,05 | 43,37 | 45,59 | -3,04% | 681.790,00 |
| 03.02.2026 | 53,64 | 53,82 | 44,67 | 47,02 | -12,54% | 639.012,00 |
| 02.02.2026 | 56,52 | 57,60 | 52,52 | 53,76 | -5,12% | 325.845,00 |
| 30.01.2026 | 57,44 | 57,75 | 55,91 | 56,66 | -2,98% | 293.731,00 |
| 29.01.2026 | 58,04 | 59,31 | 56,60 | 58,40 | 0,77% | 296.224,00 |
| 28.01.2026 | 58,90 | 59,47 | 56,87 | 57,96 | -1,67% | 254.342,00 |
| 27.01.2026 | 61,72 | 61,97 | 58,07 | 58,94 | -4,80% | 417.249,00 |
| 26.01.2026 | 62,36 | 63,50 | 61,86 | 61,91 | -0,74% | 196.502,00 |
| 23.01.2026 | 67,08 | 67,08 | 62,00 | 62,37 | -7,59% | 248.452,00 |
| 22.01.2026 | 67,09 | 68,43 | 66,88 | 67,49 | 0,72% | 296.688,00 |
| 21.01.2026 | 64,93 | 67,14 | 64,63 | 67,01 | 3,12% | 269.902,00 |
| 20.01.2026 | 65,10 | 68,52 | 64,65 | 64,98 | -4,35% | 410.141,00 |
| 19.01.2026 | 67,69 | 67,94 | 67,59 | 67,94 | -0,11% | - |
| 16.01.2026 | 67,00 | 68,84 | 66,85 | 68,01 | 1,25% | 390.882,00 |
| 15.01.2026 | 64,65 | 68,93 | 64,15 | 67,17 | 4,33% | 557.372,00 |
| 14.01.2026 | 62,10 | 64,86 | 62,10 | 64,38 | 3,16% | 404.865,00 |
| 13.01.2026 | 58,76 | 63,13 | 56,81 | 62,41 | 6,10% | 470.298,00 |
| 12.01.2026 | 62,50 | 62,50 | 57,21 | 58,82 | -6,50% | 425.181,00 |
| 09.01.2026 | 58,90 | 64,40 | 57,78 | 62,91 | 12,86% | 606.838,00 |
| 08.01.2026 | 53,21 | 55,91 | 52,33 | 55,74 | 4,68% | 179.394,00 |
| 07.01.2026 | 54,37 | 54,42 | 52,18 | 53,25 | -1,68% | 82.507,00 |
| 06.01.2026 | 54,26 | 54,32 | 53,24 | 54,16 | -0,53% | 105.002,00 |
| 05.01.2026 | 51,60 | 55,09 | 51,56 | 54,45 | 5,73% | 92.401,00 |
| 02.01.2026 | 53,50 | 53,50 | 51,37 | 51,50 | -2,99% | 115.776,00 |
| 31.12.2025 | 53,08 | 53,53 | 52,10 | 53,09 | -0,38% | 211.748,00 |
| 30.12.2025 | 53,88 | 55,00 | 53,20 | 53,29 | -1,44% | 126.862,00 |
| 29.12.2025 | 54,13 | 54,48 | 53,13 | 54,07 | -0,64% | 120.362,00 |
| 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 |