34,615$
-2,00%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,18 | 35,58 | 34,55 | 34,63 | -1,93% | 3.915.085,00 |
| 30.09.2025 | 36,66 | 36,94 | 35,22 | 35,31 | -3,26% | 10.500.673,00 |
| 29.09.2025 | 36,38 | 36,73 | 36,05 | 36,50 | 0,72% | 3.430.972,00 |
| 26.09.2025 | 35,90 | 36,27 | 35,75 | 36,24 | 0,98% | 2.508.313,00 |
| 25.09.2025 | 35,86 | 36,11 | 35,65 | 35,89 | -0,58% | 2.944.021,00 |
| 24.09.2025 | 36,81 | 36,99 | 36,07 | 36,10 | -2,27% | 3.672.679,00 |
| 23.09.2025 | 36,39 | 37,55 | 36,36 | 36,94 | 1,40% | 3.795.900,00 |
| 22.09.2025 | 38,38 | 38,66 | 36,39 | 36,43 | -5,40% | 8.537.955,00 |
| 19.09.2025 | 38,50 | 38,82 | 38,09 | 38,51 | -0,21% | 8.493.824,00 |
| 18.09.2025 | 37,68 | 38,60 | 37,47 | 38,59 | 2,63% | 3.842.256,00 |
| 17.09.2025 | 37,62 | 38,36 | 37,34 | 37,60 | 0,43% | 2.632.122,00 |
| 16.09.2025 | 37,54 | 37,65 | 37,06 | 37,44 | -0,08% | 3.154.689,00 |
| 15.09.2025 | 37,79 | 37,79 | 37,20 | 37,47 | -0,74% | 4.665.719,00 |
| 12.09.2025 | 38,13 | 38,35 | 37,55 | 37,75 | -0,71% | 3.824.642,00 |
| 11.09.2025 | 37,99 | 38,19 | 37,23 | 38,02 | 0,32% | 3.596.166,00 |
| 10.09.2025 | 38,02 | 38,04 | 37,38 | 37,90 | -0,81% | 3.004.363,00 |
| 09.09.2025 | 38,77 | 38,84 | 38,01 | 38,21 | -1,44% | 3.680.343,00 |
| 08.09.2025 | 38,24 | 38,83 | 37,89 | 38,77 | 1,57% | 4.218.830,00 |
| 05.09.2025 | 37,51 | 38,18 | 37,40 | 38,17 | 2,09% | 2.517.059,00 |
| 04.09.2025 | 37,60 | 37,78 | 37,14 | 37,39 | -0,51% | 3.043.364,00 |
| 03.09.2025 | 36,83 | 37,64 | 36,74 | 37,58 | 1,62% | 3.328.785,00 |
| 02.09.2025 | 36,72 | 37,06 | 36,54 | 36,98 | -0,96% | 3.097.695,00 |
| 29.08.2025 | 37,53 | 38,00 | 36,89 | 37,34 | 0,81% | 4.124.861,00 |
| 28.08.2025 | 37,58 | 37,67 | 36,76 | 37,04 | -1,07% | 2.677.981,00 |
| 27.08.2025 | 37,34 | 37,68 | 37,29 | 37,44 | 0,38% | 2.165.373,00 |
| 26.08.2025 | 37,18 | 37,73 | 37,00 | 37,30 | 0,32% | 2.828.786,00 |
| 25.08.2025 | 37,27 | 37,55 | 37,01 | 37,18 | -0,32% | 2.903.462,00 |
| 22.08.2025 | 37,02 | 37,83 | 36,69 | 37,30 | 1,39% | 3.896.640,00 |
| 21.08.2025 | 36,74 | 36,90 | 36,28 | 36,79 | -0,59% | 3.374.915,00 |
| 20.08.2025 | 37,84 | 37,88 | 36,92 | 37,01 | -2,22% | 4.705.572,00 |
| 19.08.2025 | 37,84 | 38,43 | 37,67 | 37,85 | 0,03% | 2.906.412,00 |
| 18.08.2025 | 38,27 | 38,49 | 37,73 | 37,84 | -1,15% | 4.699.149,00 |
| 15.08.2025 | 38,96 | 39,20 | 38,27 | 38,28 | -0,98% | 3.219.630,00 |
| 14.08.2025 | 38,25 | 38,94 | 37,84 | 38,66 | -0,21% | 3.405.248,00 |
| 13.08.2025 | 36,60 | 38,85 | 36,54 | 38,74 | 6,37% | 4.493.635,00 |
| 12.08.2025 | 35,70 | 36,61 | 35,29 | 36,42 | 2,02% | 3.875.120,00 |
| 11.08.2025 | 36,09 | 36,30 | 35,03 | 35,70 | -1,08% | 3.353.077,00 |
| 08.08.2025 | 36,50 | 36,50 | 35,51 | 36,09 | -0,66% | 3.567.954,00 |
| 07.08.2025 | 37,45 | 37,65 | 35,43 | 36,33 | -2,52% | 5.903.881,00 |
| 06.08.2025 | 35,97 | 38,56 | 35,78 | 37,27 | 10,50% | 16.355.878,00 |
| 05.08.2025 | 33,99 | 34,03 | 33,38 | 33,73 | -0,44% | 8.662.417,00 |
| 04.08.2025 | 33,81 | 34,10 | 33,46 | 33,88 | 0,83% | 6.781.437,00 |
| 01.08.2025 | 33,90 | 34,07 | 33,23 | 33,60 | -1,96% | 6.401.800,00 |
| 31.07.2025 | 34,23 | 34,53 | 33,92 | 34,27 | -0,09% | 4.501.395,00 |
| 30.07.2025 | 34,15 | 34,49 | 33,46 | 34,30 | 0,72% | 4.069.367,00 |
| 29.07.2025 | 34,13 | 34,31 | 33,81 | 34,06 | -0,31% | 4.016.163,00 |
| 28.07.2025 | 34,50 | 34,69 | 34,10 | 34,16 | -1,16% | 4.126.145,00 |
| 25.07.2025 | 34,24 | 34,78 | 34,06 | 34,56 | 1,39% | 3.745.618,00 |
| 24.07.2025 | 33,95 | 34,37 | 33,90 | 34,09 | 0,63% | 2.979.057,00 |
| 23.07.2025 | 33,98 | 34,18 | 33,67 | 33,87 | 0,15% | 3.315.238,00 |
| 22.07.2025 | 32,80 | 33,98 | 32,77 | 33,82 | 3,52% | 5.407.650,00 |
| 21.07.2025 | 32,51 | 32,85 | 32,42 | 32,67 | 0,68% | 3.345.128,00 |
| 18.07.2025 | 32,62 | 32,77 | 32,22 | 32,45 | 0,31% | 2.695.457,00 |
| 17.07.2025 | 32,22 | 32,66 | 32,12 | 32,35 | 0,40% | 4.096.596,00 |
| 16.07.2025 | 32,11 | 32,41 | 31,87 | 32,22 | 1,10% | 3.120.607,00 |
| 15.07.2025 | 32,27 | 32,45 | 31,58 | 31,87 | -1,18% | 3.751.721,00 |
| 14.07.2025 | 32,56 | 32,79 | 32,21 | 32,25 | -0,74% | 3.676.099,00 |
| 11.07.2025 | 33,23 | 33,31 | 32,47 | 32,49 | -3,33% | 3.247.709,00 |
| 10.07.2025 | 32,93 | 34,07 | 32,82 | 33,61 | 2,25% | 3.777.159,00 |
| 09.07.2025 | 32,51 | 32,91 | 32,27 | 32,87 | 1,33% | 2.386.403,00 |
| 08.07.2025 | 31,90 | 32,47 | 31,82 | 32,44 | 1,92% | 3.576.161,00 |
| 07.07.2025 | 32,34 | 32,51 | 31,80 | 31,83 | -2,18% | 3.677.873,00 |
| 03.07.2025 | 32,43 | 32,91 | 32,32 | 32,54 | 0,31% | 2.361.766,00 |
| 02.07.2025 | 32,50 | 32,77 | 32,35 | 32,44 | -0,18% | 4.515.864,00 |
| 01.07.2025 | 30,84 | 32,63 | 30,84 | 32,50 | 5,21% | 5.426.033,00 |
| 30.06.2025 | 31,01 | 31,15 | 30,61 | 30,89 | 0,13% | 3.327.070,00 |
| 27.06.2025 | 30,73 | 30,89 | 30,27 | 30,85 | 1,41% | 5.431.309,00 |
| 26.06.2025 | 30,91 | 31,00 | 30,31 | 30,42 | -1,43% | 4.908.244,00 |
| 25.06.2025 | 31,60 | 31,81 | 30,68 | 30,86 | -2,25% | 3.532.493,00 |
| 24.06.2025 | 31,29 | 31,61 | 31,10 | 31,57 | 2,00% | 3.955.759,00 |
| 23.06.2025 | 30,54 | 30,99 | 30,22 | 30,95 | 1,18% | 2.811.034,00 |
| 20.06.2025 | 30,51 | 30,87 | 30,28 | 30,59 | 0,96% | 10.863.205,00 |
| 18.06.2025 | 30,23 | 30,89 | 30,13 | 30,30 | 0,10% | 4.253.917,00 |
| 17.06.2025 | 30,41 | 30,66 | 29,99 | 30,27 | -1,69% | 4.145.808,00 |
| 16.06.2025 | 30,26 | 30,91 | 29,82 | 30,79 | 1,95% | 4.048.343,00 |
| 13.06.2025 | 30,18 | 30,76 | 30,07 | 30,20 | -1,50% | 3.244.545,00 |
| 12.06.2025 | 31,08 | 31,47 | 30,54 | 30,66 | -2,79% | 3.482.877,00 |
| 11.06.2025 | 31,86 | 32,19 | 31,35 | 31,54 | -0,50% | 3.916.253,00 |
| 10.06.2025 | 31,96 | 32,37 | 31,57 | 31,70 | -0,72% | 4.057.669,00 |
| 09.06.2025 | 31,84 | 32,23 | 31,78 | 31,93 | 0,28% | 4.124.052,00 |
| 06.06.2025 | 31,62 | 31,91 | 31,36 | 31,84 | 1,11% | 3.199.767,00 |
| 05.06.2025 | 31,76 | 32,32 | 31,34 | 31,49 | 1,45% | 3.746.997,00 |
| 04.06.2025 | 30,46 | 31,07 | 30,40 | 31,04 | 1,95% | 3.028.908,00 |
| 03.06.2025 | 30,16 | 30,52 | 29,61 | 30,45 | 0,41% | 2.625.944,00 |
| 02.06.2025 | 29,79 | 30,45 | 29,66 | 30,32 | 1,27% | 3.131.051,00 |
| 30.05.2025 | 29,99 | 30,00 | 29,47 | 29,94 | -0,80% | 3.022.738,00 |
| 29.05.2025 | 30,89 | 30,89 | 29,92 | 30,18 | -1,18% | 3.773.410,00 |
| 28.05.2025 | 30,35 | 30,95 | 30,32 | 30,54 | 0,73% | 4.310.271,00 |
| 27.05.2025 | 29,61 | 30,34 | 29,14 | 30,32 | 3,80% | 3.321.611,00 |
| 23.05.2025 | 29,08 | 29,37 | 28,99 | 29,21 | -0,81% | 3.248.511,00 |
| 22.05.2025 | 29,42 | 29,85 | 29,19 | 29,45 | 0,37% | 3.898.603,00 |
| 21.05.2025 | 29,32 | 29,89 | 29,20 | 29,34 | -0,27% | 5.097.472,00 |
| 20.05.2025 | 30,03 | 30,45 | 29,39 | 29,42 | -1,70% | 5.762.352,00 |
| 19.05.2025 | 28,80 | 29,97 | 28,80 | 29,93 | 2,32% | 6.156.208,00 |
| 16.05.2025 | 29,02 | 29,35 | 28,90 | 29,25 | 0,95% | 3.875.787,00 |
| 15.05.2025 | 29,31 | 29,68 | 28,86 | 28,98 | -1,48% | 4.165.526,00 |
| 14.05.2025 | 28,90 | 29,50 | 28,72 | 29,41 | 2,12% | 6.447.179,00 |
| 13.05.2025 | 28,44 | 28,88 | 28,08 | 28,80 | 1,41% | 7.361.884,00 |
| 12.05.2025 | 28,00 | 28,50 | 27,68 | 28,40 | 4,49% | 7.213.482,00 |
| 09.05.2025 | 27,79 | 28,76 | 26,80 | 27,18 | -1,06% | 9.458.936,00 |