38,626$
0,38%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 37,54 | 38,49 | 37,32 | 38,48 | 3,44% | 275.231,00 |
| 15.06.2026 | 36,99 | 38,67 | 36,99 | 37,20 | 1,78% | 205.170,00 |
| 12.06.2026 | 36,65 | 37,70 | 36,33 | 36,55 | -0,81% | 127.620,00 |
| 11.06.2026 | 36,41 | 37,10 | 35,78 | 36,85 | 1,18% | 141.249,00 |
| 10.06.2026 | 36,36 | 37,17 | 35,94 | 36,42 | -0,05% | 115.138,00 |
| 09.06.2026 | 35,27 | 36,82 | 35,27 | 36,44 | 3,23% | 131.516,00 |
| 08.06.2026 | 35,64 | 36,00 | 35,01 | 35,30 | -1,53% | 121.173,00 |
| 05.06.2026 | 36,59 | 37,27 | 35,55 | 35,85 | -1,13% | 265.499,00 |
| 04.06.2026 | 36,58 | 37,56 | 36,14 | 36,26 | 0,67% | 133.653,00 |
| 03.06.2026 | 37,80 | 37,80 | 35,45 | 36,02 | -5,81% | 280.939,00 |
| 02.06.2026 | 39,01 | 39,13 | 37,65 | 38,24 | -4,28% | 202.214,00 |
| 01.06.2026 | 38,27 | 40,00 | 38,16 | 39,95 | 4,58% | 202.244,00 |
| 29.05.2026 | 38,45 | 39,09 | 37,87 | 38,20 | -0,65% | 169.311,00 |
| 28.05.2026 | 37,57 | 38,60 | 37,35 | 38,45 | 1,40% | 201.559,00 |
| 27.05.2026 | 36,74 | 38,35 | 36,64 | 37,92 | 3,16% | 212.865,00 |
| 26.05.2026 | 36,70 | 37,48 | 36,24 | 36,76 | 0,93% | 141.477,00 |
| 22.05.2026 | 36,60 | 37,17 | 35,75 | 36,42 | -0,46% | 248.983,00 |
| 21.05.2026 | 36,46 | 37,12 | 36,00 | 36,59 | -1,88% | 172.075,00 |
| 20.05.2026 | 35,47 | 37,38 | 34,50 | 37,29 | 5,07% | 240.226,00 |
| 19.05.2026 | 36,25 | 37,27 | 35,14 | 35,49 | -2,10% | 195.926,00 |
| 18.05.2026 | 35,85 | 37,64 | 35,59 | 36,25 | 1,46% | 246.791,00 |
| 15.05.2026 | 35,28 | 36,12 | 34,74 | 35,73 | -0,22% | 338.896,00 |
| 14.05.2026 | 36,40 | 37,05 | 35,75 | 35,81 | -0,94% | 228.339,00 |
| 13.05.2026 | 37,11 | 38,00 | 35,41 | 36,15 | -4,29% | 352.079,00 |
| 12.05.2026 | 37,43 | 38,11 | 36,90 | 37,77 | 1,78% | 258.019,00 |
| 11.05.2026 | 39,66 | 39,66 | 36,95 | 37,11 | -4,85% | 369.344,00 |
| 08.05.2026 | 39,50 | 39,70 | 38,44 | 39,00 | -1,91% | 204.934,00 |
| 07.05.2026 | 39,90 | 41,99 | 39,70 | 39,76 | 0,23% | 349.058,00 |
| 06.05.2026 | 40,97 | 40,97 | 39,09 | 39,67 | -2,33% | 309.239,00 |
| 05.05.2026 | 38,53 | 40,63 | 38,53 | 40,62 | 4,41% | 331.124,00 |
| 04.05.2026 | 39,45 | 41,05 | 38,26 | 38,90 | 0,23% | 639.990,00 |
| 01.05.2026 | 44,91 | 47,14 | 38,11 | 38,81 | -21,74% | 1.488.120,00 |
| 30.04.2026 | 47,37 | 49,74 | 46,85 | 49,59 | 2,38% | 302.313,00 |
| 29.04.2026 | 50,30 | 50,30 | 48,38 | 48,44 | -3,74% | 166.389,00 |
| 28.04.2026 | 48,38 | 51,08 | 48,30 | 50,32 | 3,41% | 287.273,00 |
| 27.04.2026 | 47,90 | 50,00 | 47,35 | 48,66 | 0,83% | 197.915,00 |
| 24.04.2026 | 46,89 | 48,36 | 46,16 | 48,26 | 3,00% | 136.886,00 |
| 23.04.2026 | 47,58 | 48,04 | 45,68 | 46,86 | -2,48% | 144.335,00 |
| 22.04.2026 | 48,28 | 49,26 | 47,64 | 48,05 | -0,20% | 96.043,00 |
| 21.04.2026 | 49,44 | 51,01 | 47,99 | 48,14 | -2,23% | 172.964,00 |
| 20.04.2026 | 47,97 | 49,62 | 47,73 | 49,24 | 2,67% | 125.885,00 |
| 17.04.2026 | 48,11 | 49,05 | 47,50 | 47,96 | 2,26% | 196.654,00 |
| 16.04.2026 | 45,54 | 46,93 | 45,00 | 46,90 | 3,03% | 122.553,00 |
| 15.04.2026 | 46,00 | 48,36 | 45,43 | 45,52 | 0,51% | 259.425,00 |
| 14.04.2026 | 44,06 | 45,93 | 43,99 | 45,29 | 4,74% | 266.717,00 |
| 13.04.2026 | 41,03 | 43,49 | 40,77 | 43,24 | 4,49% | 180.628,00 |
| 10.04.2026 | 41,31 | 42,48 | 40,79 | 41,38 | 0,22% | 170.094,00 |
| 09.04.2026 | 42,17 | 42,17 | 40,43 | 41,29 | -3,35% | 170.660,00 |
| 08.04.2026 | 41,93 | 43,89 | 41,65 | 42,72 | 3,99% | 230.807,00 |
| 07.04.2026 | 41,05 | 41,85 | 40,20 | 41,08 | -1,30% | 197.032,00 |
| 06.04.2026 | 40,82 | 41,92 | 40,02 | 41,62 | 2,13% | 172.790,00 |
| 02.04.2026 | 41,09 | 42,30 | 39,99 | 40,75 | -3,28% | 198.432,00 |
| 01.04.2026 | 42,87 | 43,65 | 42,13 | 42,13 | -1,73% | 176.620,00 |
| 31.03.2026 | 42,46 | 43,24 | 41,85 | 42,87 | 1,37% | 171.964,00 |
| 30.03.2026 | 42,59 | 43,85 | 41,95 | 42,29 | 1,37% | 253.836,00 |
| 27.03.2026 | 43,00 | 43,00 | 40,63 | 41,72 | -4,00% | 187.477,00 |
| 26.03.2026 | 41,93 | 43,55 | 41,61 | 43,46 | 2,27% | 145.320,00 |
| 25.03.2026 | 42,59 | 43,25 | 41,29 | 42,50 | 0,63% | 157.693,00 |
| 24.03.2026 | 42,22 | 42,35 | 40,44 | 42,23 | -1,10% | 167.525,00 |
| 23.03.2026 | 41,52 | 43,00 | 40,08 | 42,70 | 5,64% | 246.856,00 |
| 20.03.2026 | 41,15 | 41,15 | 39,95 | 40,42 | -2,15% | 303.873,00 |
| 19.03.2026 | 41,11 | 42,58 | 40,12 | 41,31 | -1,29% | 204.277,00 |
| 18.03.2026 | 40,68 | 42,46 | 39,82 | 41,85 | 1,26% | 283.068,00 |
| 17.03.2026 | 40,56 | 41,84 | 40,23 | 41,33 | 2,73% | 223.319,00 |
| 16.03.2026 | 40,00 | 40,87 | 39,78 | 40,23 | 0,73% | 215.510,00 |
| 13.03.2026 | 39,89 | 40,70 | 39,17 | 39,94 | 0,45% | 192.562,00 |
| 12.03.2026 | 39,72 | 41,00 | 39,04 | 39,76 | -1,90% | 267.385,00 |
| 11.03.2026 | 40,22 | 41,14 | 40,02 | 40,53 | 0,02% | 327.027,00 |
| 10.03.2026 | 42,04 | 42,34 | 39,51 | 40,52 | -4,99% | 411.639,00 |
| 09.03.2026 | 41,48 | 42,98 | 39,83 | 42,65 | -0,58% | 365.430,00 |
| 06.03.2026 | 45,01 | 45,38 | 41,35 | 42,90 | -6,65% | 403.967,00 |
| 05.03.2026 | 47,06 | 50,89 | 44,72 | 45,96 | -2,97% | 1.280.410,00 |
| 04.03.2026 | 46,19 | 48,34 | 44,30 | 47,36 | 1,30% | 733.192,00 |
| 03.03.2026 | 42,24 | 47,54 | 41,02 | 46,75 | 23,87% | 1.181.602,00 |
| 02.03.2026 | 36,01 | 37,89 | 36,01 | 37,74 | 0,99% | 486.682,00 |
| 27.02.2026 | 37,72 | 38,72 | 36,56 | 37,37 | -2,48% | 709.182,00 |
| 26.02.2026 | 35,83 | 38,71 | 35,64 | 38,32 | 7,97% | 668.814,00 |
| 25.02.2026 | 34,61 | 36,70 | 33,52 | 35,49 | 3,47% | 784.282,00 |
| 24.02.2026 | 33,02 | 34,98 | 32,65 | 34,30 | 3,19% | 598.013,00 |
| 23.02.2026 | 38,48 | 38,61 | 32,97 | 33,24 | -14,66% | 727.548,00 |
| 20.02.2026 | 37,75 | 39,55 | 37,75 | 38,95 | 1,46% | 379.977,00 |
| 19.02.2026 | 38,88 | 38,96 | 37,28 | 38,39 | -2,27% | 255.634,00 |
| 18.02.2026 | 38,60 | 39,78 | 38,51 | 39,28 | 1,76% | 366.994,00 |
| 17.02.2026 | 39,80 | 39,82 | 38,00 | 38,60 | -2,89% | 406.135,00 |
| 13.02.2026 | 39,03 | 41,28 | 38,00 | 39,75 | 3,19% | 498.031,00 |
| 12.02.2026 | 42,38 | 42,86 | 37,87 | 38,52 | -8,57% | 759.800,00 |
| 11.02.2026 | 45,46 | 46,03 | 41,81 | 42,13 | -8,11% | 365.882,00 |
| 10.02.2026 | 45,45 | 47,75 | 44,90 | 45,85 | 0,31% | 595.694,00 |
| 09.02.2026 | 47,46 | 48,98 | 45,13 | 45,71 | -3,69% | 539.936,00 |
| 06.02.2026 | 45,54 | 48,25 | 45,47 | 47,46 | 10,47% | 624.127,00 |
| 05.02.2026 | 45,79 | 46,98 | 42,86 | 42,96 | -5,71% | 336.016,00 |
| 04.02.2026 | 46,82 | 47,05 | 43,27 | 45,56 | -3,23% | 681.790,00 |
| 03.02.2026 | 53,64 | 53,82 | 44,67 | 47,08 | -12,43% | 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 | -3,16% | 293.731,00 |
| 29.01.2026 | 58,04 | 59,31 | 56,56 | 58,51 | 1,04% | 296.224,00 |
| 28.01.2026 | 58,90 | 59,47 | 56,87 | 57,91 | -1,75% | 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 |