27,470$
-9,58%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 30,54 | 30,76 | 27,35 | 27,47 | -9,58% | 13.935.432,00 |
| 07.05.2025 | 30,13 | 30,58 | 30,00 | 30,38 | 1,40% | 5.286.355,00 |
| 06.05.2025 | 30,00 | 30,25 | 29,76 | 29,96 | -1,12% | 3.314.404,00 |
| 05.05.2025 | 30,60 | 31,08 | 30,25 | 30,30 | -1,27% | 4.259.330,00 |
| 02.05.2025 | 30,80 | 31,03 | 30,54 | 30,69 | 0,92% | 3.805.947,00 |
| 01.05.2025 | 30,50 | 30,96 | 30,09 | 30,41 | 2,53% | 7.330.887,00 |
| 30.04.2025 | 29,23 | 29,73 | 28,89 | 29,66 | -0,24% | 3.305.356,00 |
| 29.04.2025 | 29,98 | 30,19 | 29,61 | 29,73 | -1,46% | 2.798.381,00 |
| 28.04.2025 | 30,07 | 30,34 | 29,52 | 30,17 | 0,33% | 2.817.108,00 |
| 25.04.2025 | 30,33 | 30,47 | 29,86 | 30,07 | -0,40% | 2.734.940,00 |
| 24.04.2025 | 29,80 | 30,25 | 29,69 | 30,19 | 1,86% | 3.140.996,00 |
| 23.04.2025 | 30,18 | 30,43 | 29,10 | 29,64 | -0,24% | 2.819.595,00 |
| 22.04.2025 | 29,44 | 29,75 | 29,02 | 29,71 | 2,17% | 3.798.862,00 |
| 21.04.2025 | 28,86 | 29,12 | 28,63 | 29,08 | 0,21% | 3.867.727,00 |
| 17.04.2025 | 28,70 | 29,18 | 28,53 | 29,02 | 1,29% | 3.561.208,00 |
| 16.04.2025 | 28,86 | 29,13 | 28,41 | 28,65 | -1,48% | 3.307.711,00 |
| 15.04.2025 | 28,68 | 29,32 | 28,66 | 29,08 | 1,50% | 3.148.884,00 |
| 14.04.2025 | 28,91 | 29,08 | 28,20 | 28,65 | 0,60% | 2.930.044,00 |
| 11.04.2025 | 28,03 | 28,73 | 27,85 | 28,48 | 1,39% | 3.745.903,00 |
| 10.04.2025 | 28,74 | 29,13 | 27,35 | 28,09 | -3,77% | 4.802.223,00 |
| 09.04.2025 | 26,83 | 29,44 | 26,39 | 29,19 | 7,99% | 6.410.467,00 |
| 08.04.2025 | 28,93 | 28,93 | 26,62 | 27,03 | -2,94% | 5.751.072,00 |
| 07.04.2025 | 27,71 | 29,36 | 26,74 | 27,85 | -3,10% | 7.142.533,00 |
| 04.04.2025 | 29,34 | 30,23 | 28,71 | 28,74 | -4,77% | 10.590.739,00 |
| 03.04.2025 | 30,33 | 31,27 | 29,94 | 30,18 | -4,10% | 7.910.407,00 |
| 02.04.2025 | 30,88 | 31,73 | 30,88 | 31,47 | 0,19% | 3.820.184,00 |
| 01.04.2025 | 30,94 | 31,69 | 30,56 | 31,41 | 0,67% | 4.471.857,00 |
| 31.03.2025 | 30,49 | 31,30 | 30,13 | 31,20 | 1,86% | 10.742.673,00 |
| 28.03.2025 | 31,76 | 31,76 | 30,40 | 30,63 | -3,80% | 3.651.051,00 |
| 27.03.2025 | 31,73 | 32,28 | 31,58 | 31,84 | 0,03% | 2.757.108,00 |
| 26.03.2025 | 31,31 | 31,91 | 31,14 | 31,83 | 1,79% | 4.554.541,00 |
| 25.03.2025 | 31,72 | 31,97 | 31,21 | 31,27 | -1,23% | 2.444.940,00 |
| 24.03.2025 | 31,00 | 31,83 | 30,93 | 31,66 | 3,84% | 3.958.450,00 |
| 21.03.2025 | 30,98 | 30,99 | 30,30 | 30,49 | -2,31% | 18.725.520,00 |
| 20.03.2025 | 31,10 | 31,72 | 31,01 | 31,21 | -0,73% | 2.954.132,00 |
| 19.03.2025 | 31,00 | 31,70 | 31,00 | 31,44 | 1,45% | 3.141.509,00 |
| 18.03.2025 | 31,31 | 31,46 | 30,75 | 30,99 | -1,18% | 2.763.365,00 |
| 17.03.2025 | 30,87 | 31,72 | 30,87 | 31,36 | 1,36% | 2.818.470,00 |
| 14.03.2025 | 30,51 | 31,20 | 30,29 | 30,94 | 2,86% | 3.591.548,00 |
| 13.03.2025 | 30,62 | 30,92 | 30,06 | 30,08 | -2,15% | 3.849.654,00 |
| 12.03.2025 | 31,64 | 31,76 | 30,63 | 30,74 | -1,98% | 3.154.268,00 |
| 11.03.2025 | 32,07 | 32,72 | 31,27 | 31,36 | -2,12% | 4.380.968,00 |
| 10.03.2025 | 32,36 | 32,77 | 31,71 | 32,04 | -1,78% | 4.392.780,00 |
| 07.03.2025 | 31,12 | 33,49 | 31,06 | 32,62 | 4,12% | 7.333.056,00 |
| 06.03.2025 | 31,36 | 31,92 | 31,04 | 31,33 | -0,59% | 4.277.156,00 |
| 05.03.2025 | 30,89 | 31,66 | 30,75 | 31,52 | 2,62% | 4.344.594,00 |
| 04.03.2025 | 29,90 | 31,47 | 29,72 | 30,71 | 1,72% | 8.239.181,00 |
| 03.03.2025 | 31,96 | 32,10 | 30,05 | 30,19 | -4,79% | 7.535.569,00 |
| 28.02.2025 | 31,38 | 31,83 | 31,14 | 31,71 | -0,60% | 20.830.138,00 |
| 27.02.2025 | 32,55 | 32,61 | 31,78 | 31,90 | -2,15% | 4.507.263,00 |
| 26.02.2025 | 32,38 | 33,35 | 32,38 | 32,60 | 0,37% | 4.945.840,00 |
| 25.02.2025 | 32,91 | 32,98 | 31,92 | 32,48 | -1,13% | 4.771.653,00 |
| 24.02.2025 | 32,75 | 32,94 | 32,10 | 32,85 | 0,24% | 4.398.875,00 |
| 21.02.2025 | 33,91 | 34,04 | 32,73 | 32,77 | -3,25% | 3.272.554,00 |
| 20.02.2025 | 34,54 | 34,68 | 33,10 | 33,87 | -1,74% | 4.679.098,00 |
| 19.02.2025 | 35,02 | 35,10 | 34,16 | 34,47 | -2,16% | 5.716.853,00 |
| 18.02.2025 | 34,89 | 35,38 | 34,77 | 35,23 | 1,56% | 4.587.861,00 |
| 14.02.2025 | 34,32 | 34,90 | 34,22 | 34,69 | 2,00% | 4.674.771,00 |
| 13.02.2025 | 34,00 | 34,21 | 33,67 | 34,01 | 0,03% | 4.423.026,00 |
| 12.02.2025 | 33,78 | 34,15 | 33,52 | 34,00 | 0,21% | 4.151.064,00 |
| 11.02.2025 | 34,22 | 34,43 | 33,32 | 33,93 | 0,89% | 6.147.528,00 |
| 10.02.2025 | 34,04 | 34,20 | 33,58 | 33,63 | -0,50% | 3.534.063,00 |
| 07.02.2025 | 34,70 | 34,78 | 33,39 | 33,80 | -2,28% | 5.404.383,00 |
| 06.02.2025 | 33,79 | 34,77 | 33,79 | 34,59 | 3,01% | 6.757.743,00 |
| 05.02.2025 | 34,90 | 34,90 | 33,12 | 33,58 | -7,92% | 10.670.159,00 |
| 04.02.2025 | 35,40 | 36,52 | 35,36 | 36,47 | 3,02% | 8.187.859,00 |
| 03.02.2025 | 35,08 | 35,86 | 35,08 | 35,40 | -0,84% | 4.319.711,00 |
| 31.01.2025 | 35,21 | 36,08 | 35,12 | 35,70 | 1,39% | 4.196.478,00 |
| 30.01.2025 | 35,47 | 35,71 | 34,99 | 35,21 | 0,09% | 3.869.721,00 |
| 29.01.2025 | 35,54 | 35,92 | 35,09 | 35,18 | -0,68% | 3.167.450,00 |
| 28.01.2025 | 34,98 | 35,61 | 34,61 | 35,42 | 1,23% | 3.421.298,00 |
| 27.01.2025 | 34,06 | 35,68 | 34,06 | 34,99 | 2,73% | 4.578.406,00 |
| 24.01.2025 | 33,24 | 34,19 | 33,20 | 34,06 | 2,41% | 3.638.105,00 |
| 23.01.2025 | 32,44 | 33,32 | 32,32 | 33,26 | 2,09% | 3.297.845,00 |
| 22.01.2025 | 32,69 | 33,15 | 32,42 | 32,58 | -0,49% | 2.878.560,00 |
| 21.01.2025 | 32,82 | 33,03 | 32,44 | 32,74 | 0,00% | 4.096.208,00 |
| 17.01.2025 | 33,14 | 33,18 | 32,45 | 32,74 | 0,06% | 4.687.277,00 |
| 16.01.2025 | 31,96 | 32,82 | 31,80 | 32,72 | 2,03% | 3.106.117,00 |
| 15.01.2025 | 32,36 | 32,59 | 32,01 | 32,07 | 1,20% | 3.955.333,00 |
| 14.01.2025 | 31,02 | 32,09 | 31,02 | 31,69 | 1,67% | 3.063.310,00 |
| 13.01.2025 | 30,78 | 31,25 | 30,69 | 31,17 | 1,17% | 5.262.894,00 |
| 10.01.2025 | 31,33 | 31,43 | 30,78 | 30,81 | -3,30% | 4.092.476,00 |
| 08.01.2025 | 32,02 | 32,20 | 31,61 | 31,86 | -1,67% | 3.461.164,00 |
| 07.01.2025 | 33,38 | 33,80 | 32,34 | 32,40 | -2,94% | 3.985.106,00 |
| 06.01.2025 | 32,64 | 33,52 | 32,64 | 33,38 | 2,14% | 3.698.088,00 |
| 03.01.2025 | 32,75 | 32,88 | 32,37 | 32,68 | 0,21% | 2.567.140,00 |
| 02.01.2025 | 32,97 | 33,20 | 32,46 | 32,61 | -0,31% | 2.360.768,00 |
| 31.12.2024 | 32,91 | 33,15 | 32,62 | 32,71 | -0,27% | 5.503.398,00 |
| 30.12.2024 | 32,48 | 32,94 | 32,02 | 32,80 | -1,12% | 2.442.175,00 |
| 27.12.2024 | 33,30 | 33,68 | 32,96 | 33,17 | -0,78% | 1.873.018,00 |
| 26.12.2024 | 33,02 | 33,70 | 32,92 | 33,43 | 0,63% | 1.618.458,00 |
| 24.12.2024 | 32,64 | 33,27 | 32,51 | 33,22 | 1,10% | 1.267.751,00 |
| 23.12.2024 | 33,54 | 33,85 | 32,65 | 32,86 | -2,67% | 3.753.463,00 |
| 20.12.2024 | 31,67 | 33,89 | 31,56 | 33,76 | 6,70% | 11.310.636,00 |
| 19.12.2024 | 31,13 | 31,79 | 30,96 | 31,64 | 1,80% | 5.390.825,00 |
| 18.12.2024 | 31,58 | 31,85 | 30,96 | 31,08 | -1,58% | 4.591.286,00 |
| 17.12.2024 | 32,32 | 32,45 | 31,45 | 31,58 | -2,41% | 4.254.426,00 |
| 16.12.2024 | 30,86 | 33,58 | 30,83 | 32,36 | 2,89% | 7.090.432,00 |
| 13.12.2024 | 30,63 | 31,49 | 30,51 | 31,45 | 2,84% | 6.124.941,00 |
| 12.12.2024 | 30,96 | 31,19 | 29,95 | 30,58 | -2,86% | 8.779.957,00 |