37,595$
0,82%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.10.2024 | 37,52 | 38,17 | 37,37 | 37,60 | 0,86% | 3.737.933,00 |
03.10.2024 | 37,29 | 37,69 | 37,17 | 37,28 | -0,45% | 3.083.875,00 |
02.10.2024 | 37,31 | 37,68 | 37,03 | 37,45 | -0,21% | 4.372.309,00 |
01.10.2024 | 38,10 | 38,15 | 37,49 | 37,53 | -0,82% | 3.671.217,00 |
30.09.2024 | 37,76 | 37,97 | 37,52 | 37,84 | 0,08% | 3.326.744,00 |
27.09.2024 | 37,28 | 38,07 | 37,26 | 37,81 | 1,72% | 3.831.820,00 |
26.09.2024 | 37,50 | 37,80 | 37,11 | 37,17 | 0,46% | 2.235.110,00 |
25.09.2024 | 37,00 | 37,46 | 36,92 | 37,00 | -0,88% | 3.891.363,00 |
24.09.2024 | 37,12 | 37,46 | 36,76 | 37,33 | 1,52% | 3.148.316,00 |
23.09.2024 | 36,58 | 36,94 | 36,34 | 36,77 | 1,29% | 3.076.678,00 |
20.09.2024 | 36,47 | 36,49 | 35,80 | 36,30 | -1,47% | 12.190.089,00 |
19.09.2024 | 36,76 | 37,23 | 36,48 | 36,84 | 1,60% | 3.270.724,00 |
18.09.2024 | 35,96 | 36,62 | 35,77 | 36,26 | 0,89% | 3.181.069,00 |
17.09.2024 | 35,38 | 36,35 | 35,30 | 35,94 | 2,16% | 3.436.049,00 |
16.09.2024 | 35,17 | 35,52 | 34,88 | 35,18 | 0,46% | 3.307.045,00 |
13.09.2024 | 35,16 | 35,92 | 34,95 | 35,02 | 0,09% | 2.818.096,00 |
12.09.2024 | 35,37 | 35,38 | 34,59 | 34,99 | -0,99% | 4.326.307,00 |
11.09.2024 | 36,11 | 36,14 | 34,54 | 35,34 | -2,54% | 4.064.512,00 |
10.09.2024 | 36,34 | 36,44 | 35,76 | 36,26 | 0,64% | 4.162.886,00 |
09.09.2024 | 35,93 | 36,48 | 35,76 | 36,03 | 0,59% | 3.307.751,00 |
06.09.2024 | 36,51 | 37,11 | 35,75 | 35,82 | -1,89% | 4.276.675,00 |
05.09.2024 | 36,42 | 36,93 | 36,08 | 36,51 | 0,16% | 2.959.781,00 |
04.09.2024 | 36,62 | 37,18 | 36,40 | 36,45 | -1,11% | 2.559.777,00 |
03.09.2024 | 36,89 | 37,95 | 36,66 | 36,86 | -0,94% | 2.951.707,00 |
30.08.2024 | 37,59 | 37,59 | 36,65 | 37,21 | 0,05% | 3.626.374,00 |
29.08.2024 | 37,12 | 37,47 | 36,93 | 37,19 | 1,22% | 3.244.355,00 |
28.08.2024 | 37,10 | 37,23 | 36,63 | 36,74 | -0,94% | 2.336.782,00 |
27.08.2024 | 37,15 | 37,36 | 36,92 | 37,09 | -0,78% | 2.845.845,00 |
26.08.2024 | 37,67 | 37,90 | 37,34 | 37,38 | 0,16% | 2.405.958,00 |
23.08.2024 | 36,67 | 37,43 | 36,59 | 37,32 | 2,47% | 5.294.640,00 |
22.08.2024 | 37,10 | 37,16 | 36,36 | 36,42 | -1,94% | 4.779.086,00 |
21.08.2024 | 36,69 | 37,58 | 36,44 | 37,14 | 1,67% | 4.115.315,00 |
20.08.2024 | 36,36 | 36,60 | 36,17 | 36,53 | -0,14% | 3.373.521,00 |
19.08.2024 | 34,91 | 36,70 | 34,91 | 36,58 | 3,95% | 3.882.040,00 |
16.08.2024 | 35,25 | 35,37 | 34,50 | 35,19 | -1,26% | 2.962.020,00 |
15.08.2024 | 34,81 | 35,67 | 34,30 | 35,64 | 4,30% | 4.776.869,00 |
14.08.2024 | 34,53 | 35,09 | 34,06 | 34,17 | -1,13% | 3.190.990,00 |
13.08.2024 | 33,66 | 34,63 | 33,36 | 34,56 | 2,34% | 4.802.934,00 |
12.08.2024 | 35,04 | 35,04 | 33,71 | 33,77 | -3,10% | 3.522.687,00 |
09.08.2024 | 34,77 | 35,00 | 34,49 | 34,85 | -0,09% | 3.680.889,00 |
08.08.2024 | 34,24 | 35,09 | 33,99 | 34,88 | -0,19% | 4.129.817,00 |
07.08.2024 | 36,20 | 36,76 | 34,78 | 34,95 | -2,06% | 3.877.609,00 |
06.08.2024 | 35,74 | 36,01 | 35,10 | 35,68 | 0,06% | 3.550.847,00 |
05.08.2024 | 35,12 | 35,83 | 34,50 | 35,66 | -2,75% | 6.088.686,00 |
02.08.2024 | 37,01 | 37,32 | 36,19 | 36,67 | -2,45% | 5.757.684,00 |
01.08.2024 | 38,52 | 38,52 | 36,05 | 37,59 | -1,40% | 8.179.952,00 |
31.07.2024 | 38,00 | 38,84 | 36,13 | 38,13 | 13,20% | 20.767.386,00 |
30.07.2024 | 33,18 | 33,88 | 33,08 | 33,68 | 1,45% | 3.499.651,00 |
29.07.2024 | 33,54 | 34,05 | 33,03 | 33,20 | -0,15% | 6.286.663,00 |
26.07.2024 | 33,30 | 33,35 | 32,71 | 33,25 | 0,03% | 3.176.664,00 |
25.07.2024 | 33,06 | 33,66 | 31,79 | 33,24 | 0,79% | 6.332.999,00 |
24.07.2024 | 34,04 | 34,20 | 32,94 | 32,98 | -3,99% | 3.199.995,00 |
23.07.2024 | 34,29 | 34,82 | 34,27 | 34,35 | -0,17% | 4.968.177,00 |
22.07.2024 | 34,79 | 34,86 | 34,29 | 34,41 | -0,75% | 3.964.973,00 |
19.07.2024 | 34,79 | 35,00 | 34,42 | 34,67 | -0,91% | 4.074.776,00 |
18.07.2024 | 35,58 | 36,33 | 34,83 | 34,99 | -1,60% | 5.197.640,00 |
17.07.2024 | 34,19 | 35,95 | 33,98 | 35,56 | 3,34% | 8.983.940,00 |
16.07.2024 | 34,22 | 35,04 | 33,68 | 34,41 | 7,41% | 15.580.815,00 |
15.07.2024 | 31,89 | 32,32 | 31,71 | 32,04 | -0,76% | 4.171.118,00 |
12.07.2024 | 31,67 | 32,83 | 31,42 | 32,28 | 2,31% | 6.627.235,00 |
11.07.2024 | 31,31 | 31,77 | 30,96 | 31,55 | 2,27% | 7.362.321,00 |
10.07.2024 | 31,16 | 31,17 | 30,52 | 30,85 | -0,29% | 6.338.370,00 |
09.07.2024 | 30,15 | 31,05 | 30,10 | 30,94 | 2,45% | 5.772.148,00 |
08.07.2024 | 29,55 | 30,21 | 29,44 | 30,20 | 2,65% | 4.972.901,00 |
05.07.2024 | 29,42 | 29,60 | 29,15 | 29,42 | -0,34% | 3.859.257,00 |
03.07.2024 | 29,55 | 29,98 | 29,50 | 29,52 | 0,24% | 1.895.688,00 |
02.07.2024 | 29,46 | 29,62 | 29,21 | 29,45 | 0,37% | 3.509.589,00 |
01.07.2024 | 30,34 | 30,55 | 29,13 | 29,34 | -3,42% | 5.001.625,00 |
28.06.2024 | 30,35 | 30,54 | 30,06 | 30,38 | -0,23% | 11.048.735,00 |
27.06.2024 | 30,23 | 30,62 | 30,14 | 30,45 | 0,46% | 7.175.876,00 |
26.06.2024 | 30,12 | 30,56 | 29,92 | 30,31 | 0,21% | 4.980.948,00 |
25.06.2024 | 30,70 | 30,93 | 29,93 | 30,25 | -1,79% | 4.557.713,00 |
24.06.2024 | 30,96 | 31,52 | 30,77 | 30,80 | -0,69% | 3.826.712,00 |
21.06.2024 | 30,36 | 31,11 | 30,29 | 31,01 | 2,36% | 12.732.623,00 |
20.06.2024 | 30,39 | 30,54 | 29,99 | 30,30 | -0,57% | 2.543.016,00 |
18.06.2024 | 30,51 | 31,52 | 30,24 | 30,47 | -0,23% | 4.395.660,00 |
17.06.2024 | 31,28 | 31,49 | 30,53 | 30,54 | -3,20% | 3.601.392,00 |
14.06.2024 | 31,31 | 31,65 | 31,05 | 31,55 | -0,17% | 3.844.297,00 |
13.06.2024 | 31,08 | 32,15 | 30,99 | 31,61 | 1,75% | 5.447.522,00 |
12.06.2024 | 32,23 | 32,37 | 30,95 | 31,06 | -2,05% | 2.841.846,00 |
11.06.2024 | 31,72 | 31,81 | 31,25 | 31,71 | -0,44% | 3.005.894,00 |
10.06.2024 | 31,74 | 32,04 | 31,34 | 31,85 | -0,53% | 2.570.035,00 |
07.06.2024 | 32,45 | 32,57 | 31,90 | 32,02 | -2,08% | 3.567.522,00 |
06.06.2024 | 31,21 | 32,72 | 31,21 | 32,70 | 4,01% | 3.783.153,00 |
05.06.2024 | 31,23 | 31,67 | 31,07 | 31,44 | 1,16% | 4.017.196,00 |
04.06.2024 | 30,71 | 31,27 | 30,66 | 31,08 | 0,13% | 2.955.902,00 |
03.06.2024 | 30,69 | 31,11 | 30,51 | 31,04 | 1,34% | 3.612.937,00 |
31.05.2024 | 29,96 | 30,67 | 29,60 | 30,63 | 2,24% | 6.347.110,00 |
30.05.2024 | 29,76 | 30,06 | 29,39 | 29,96 | 1,42% | 4.750.842,00 |
29.05.2024 | 29,00 | 29,57 | 28,98 | 29,54 | 0,65% | 3.409.264,00 |
28.05.2024 | 29,26 | 30,12 | 29,25 | 29,35 | -0,17% | 3.652.892,00 |
24.05.2024 | 29,60 | 29,69 | 29,17 | 29,40 | -0,27% | 3.809.500,00 |
23.05.2024 | 29,50 | 29,93 | 29,39 | 29,48 | -0,44% | 4.911.888,00 |
22.05.2024 | 29,97 | 30,36 | 29,45 | 29,61 | -1,40% | 3.577.614,00 |
21.05.2024 | 30,31 | 30,73 | 29,97 | 30,03 | -1,15% | 4.019.574,00 |
20.05.2024 | 31,10 | 31,29 | 30,21 | 30,38 | -2,66% | 4.706.091,00 |
17.05.2024 | 31,40 | 31,54 | 31,16 | 31,21 | -0,48% | 2.876.814,00 |
16.05.2024 | 31,12 | 31,49 | 30,97 | 31,36 | 0,00% | 3.747.792,00 |
15.05.2024 | 32,07 | 32,14 | 31,24 | 31,36 | -1,82% | 4.962.969,00 |
14.05.2024 | 31,31 | 31,96 | 31,11 | 31,94 | 3,17% | 9.016.584,00 |