31,605$
-1,89%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 31,72 | 31,97 | 30,99 | 31,59 | -1,96% | 6.393.916,00 |
| 26.02.2026 | 31,51 | 32,24 | 31,46 | 32,22 | 2,68% | 2.626.179,00 |
| 25.02.2026 | 31,34 | 31,39 | 30,63 | 31,38 | 0,29% | 2.476.640,00 |
| 24.02.2026 | 30,91 | 31,44 | 30,65 | 31,29 | 1,33% | 2.433.290,00 |
| 23.02.2026 | 31,68 | 31,81 | 30,74 | 30,88 | -2,98% | 3.038.870,00 |
| 20.02.2026 | 30,67 | 31,89 | 30,58 | 31,83 | 3,71% | 3.031.191,00 |
| 19.02.2026 | 30,10 | 30,72 | 30,10 | 30,69 | 1,35% | 2.834.614,00 |
| 18.02.2026 | 30,13 | 30,50 | 29,94 | 30,28 | 0,33% | 3.018.583,00 |
| 17.02.2026 | 30,40 | 30,67 | 29,55 | 30,18 | -1,05% | 3.722.079,00 |
| 13.02.2026 | 29,85 | 30,64 | 29,63 | 30,50 | 1,94% | 5.479.866,00 |
| 12.02.2026 | 31,43 | 31,81 | 29,87 | 29,92 | -4,71% | 4.590.230,00 |
| 11.02.2026 | 32,49 | 32,53 | 31,00 | 31,40 | -3,35% | 4.885.644,00 |
| 10.02.2026 | 32,55 | 32,83 | 32,19 | 32,49 | -0,31% | 3.590.027,00 |
| 09.02.2026 | 31,64 | 33,00 | 31,59 | 32,59 | 3,04% | 5.611.162,00 |
| 06.02.2026 | 30,88 | 31,81 | 30,85 | 31,63 | 2,53% | 4.701.211,00 |
| 05.02.2026 | 30,42 | 30,92 | 29,90 | 30,85 | 0,78% | 6.497.505,00 |
| 04.02.2026 | 33,18 | 33,40 | 28,81 | 30,61 | 5,92% | 13.896.859,00 |
| 03.02.2026 | 31,20 | 31,39 | 28,86 | 28,90 | -8,37% | 9.993.740,00 |
| 02.02.2026 | 30,84 | 31,94 | 30,84 | 31,54 | 1,25% | 6.487.102,00 |
| 30.01.2026 | 30,90 | 31,21 | 30,42 | 31,15 | 0,42% | 5.393.808,00 |
| 29.01.2026 | 31,43 | 31,56 | 30,80 | 31,02 | -1,10% | 4.982.825,00 |
| 28.01.2026 | 31,75 | 32,01 | 31,23 | 31,37 | -1,12% | 2.952.139,00 |
| 27.01.2026 | 32,24 | 32,53 | 31,55 | 31,72 | -1,12% | 3.865.800,00 |
| 26.01.2026 | 31,20 | 32,12 | 31,19 | 32,08 | 3,22% | 3.565.186,00 |
| 23.01.2026 | 31,46 | 31,77 | 31,03 | 31,08 | -1,40% | 2.411.326,00 |
| 22.01.2026 | 31,31 | 31,73 | 31,22 | 31,52 | 1,63% | 3.014.900,00 |
| 21.01.2026 | 30,88 | 31,05 | 30,49 | 31,02 | 0,53% | 3.502.271,00 |
| 20.01.2026 | 31,10 | 31,10 | 30,33 | 30,85 | -1,55% | 5.720.778,00 |
| 16.01.2026 | 31,60 | 31,73 | 31,19 | 31,34 | -0,84% | 3.575.008,00 |
| 15.01.2026 | 32,01 | 32,15 | 31,54 | 31,60 | -1,22% | 3.503.739,00 |
| 14.01.2026 | 31,60 | 32,06 | 31,35 | 31,99 | 0,98% | 4.051.800,00 |
| 13.01.2026 | 32,09 | 32,20 | 31,58 | 31,68 | -1,22% | 3.088.424,00 |
| 12.01.2026 | 32,02 | 32,25 | 31,66 | 32,07 | -0,47% | 2.872.365,00 |
| 09.01.2026 | 32,68 | 32,97 | 32,06 | 32,22 | -1,32% | 2.722.978,00 |
| 08.01.2026 | 32,39 | 33,03 | 32,19 | 32,65 | 0,18% | 4.107.665,00 |
| 07.01.2026 | 32,78 | 32,97 | 32,27 | 32,59 | -0,43% | 2.948.352,00 |
| 06.01.2026 | 32,27 | 32,77 | 32,13 | 32,73 | 0,83% | 2.836.648,00 |
| 05.01.2026 | 31,88 | 32,79 | 31,87 | 32,46 | 2,27% | 4.451.037,00 |