36,280$
1,06%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 36,10 | 36,99 | 36,10 | 36,28 | 1,06% | 5.687.912,00 |
27.03.2024 | 35,92 | 36,19 | 35,37 | 35,90 | 0,64% | 3.715.546,00 |
26.03.2024 | 35,58 | 36,01 | 35,32 | 35,67 | 0,93% | 5.736.155,00 |
25.03.2024 | 35,95 | 36,06 | 35,07 | 35,34 | -1,15% | 4.217.232,00 |
22.03.2024 | 35,74 | 36,28 | 35,66 | 35,75 | 0,17% | 4.699.052,00 |
21.03.2024 | 36,25 | 36,31 | 35,47 | 35,69 | -0,89% | 7.109.468,00 |
20.03.2024 | 35,62 | 36,06 | 34,94 | 36,01 | 0,84% | 7.977.840,00 |
19.03.2024 | 35,07 | 35,74 | 34,82 | 35,71 | 1,65% | 8.134.120,00 |
18.03.2024 | 33,57 | 35,16 | 33,57 | 35,13 | 4,71% | 5.292.994,00 |
15.03.2024 | 33,15 | 33,87 | 33,06 | 33,55 | 0,63% | 15.616.697,00 |
14.03.2024 | 33,20 | 34,11 | 32,33 | 33,34 | 0,15% | 11.529.888,00 |
13.03.2024 | 33,31 | 33,91 | 33,13 | 33,29 | -0,75% | 6.469.221,00 |
12.03.2024 | 33,94 | 34,03 | 33,00 | 33,54 | -1,67% | 6.121.686,00 |
11.03.2024 | 33,83 | 34,72 | 33,83 | 34,11 | 0,62% | 3.060.422,00 |
08.03.2024 | 34,21 | 34,72 | 33,77 | 33,90 | -0,62% | 5.253.519,00 |
07.03.2024 | 33,80 | 34,45 | 33,62 | 34,11 | 0,83% | 6.854.287,00 |
06.03.2024 | 34,85 | 35,11 | 33,62 | 33,83 | -2,11% | 6.936.333,00 |
05.03.2024 | 34,62 | 35,18 | 34,32 | 34,56 | -1,45% | 4.906.773,00 |
04.03.2024 | 35,86 | 35,91 | 34,85 | 35,07 | -2,34% | 5.203.264,00 |
01.03.2024 | 36,05 | 36,40 | 35,34 | 35,91 | -0,32% | 5.336.957,00 |
29.02.2024 | 36,00 | 36,46 | 35,60 | 36,03 | 0,32% | 4.085.014,00 |
28.02.2024 | 36,66 | 36,81 | 35,84 | 35,91 | -3,80% | 5.718.520,00 |
27.02.2024 | 36,79 | 37,58 | 36,70 | 37,33 | 1,94% | 2.933.564,00 |
26.02.2024 | 36,59 | 37,51 | 36,45 | 36,62 | -0,65% | 3.155.243,00 |
23.02.2024 | 36,22 | 37,15 | 36,12 | 36,86 | 2,05% | 3.421.981,00 |
22.02.2024 | 36,79 | 36,81 | 35,40 | 36,12 | -0,25% | 4.408.109,00 |
21.02.2024 | 36,17 | 36,56 | 35,94 | 36,21 | 0,17% | 2.465.613,00 |
20.02.2024 | 36,90 | 37,29 | 36,09 | 36,15 | -3,83% | 3.625.120,00 |
16.02.2024 | 37,16 | 37,76 | 36,80 | 37,59 | -0,16% | 3.138.711,00 |
15.02.2024 | 36,60 | 37,68 | 36,55 | 37,65 | 3,60% | 3.191.574,00 |
14.02.2024 | 36,17 | 36,65 | 35,93 | 36,34 | 1,99% | 2.364.776,00 |
13.02.2024 | 36,13 | 36,55 | 35,30 | 35,63 | -3,75% | 3.165.722,00 |
12.02.2024 | 35,47 | 37,46 | 35,39 | 37,02 | 4,52% | 4.527.823,00 |
09.02.2024 | 35,11 | 35,95 | 34,95 | 35,42 | 1,08% | 3.522.673,00 |
08.02.2024 | 34,92 | 35,31 | 34,64 | 35,04 | 0,63% | 4.346.894,00 |
07.02.2024 | 36,12 | 36,12 | 34,80 | 34,82 | -3,37% | 4.994.460,00 |
06.02.2024 | 35,70 | 36,43 | 35,69 | 36,04 | 1,59% | 3.272.567,00 |
05.02.2024 | 37,20 | 37,34 | 35,15 | 35,47 | -5,21% | 4.653.893,00 |
02.02.2024 | 38,15 | 38,39 | 37,21 | 37,42 | -2,22% | 5.103.386,00 |
01.02.2024 | 38,76 | 38,86 | 37,40 | 38,27 | -0,26% | 5.681.835,00 |
31.01.2024 | 37,73 | 39,91 | 36,67 | 38,37 | 1,70% | 10.434.201,00 |
30.01.2024 | 38,01 | 38,28 | 37,51 | 37,73 | -1,69% | 12.162.019,00 |
29.01.2024 | 37,89 | 38,52 | 37,37 | 38,38 | 1,11% | 3.822.630,00 |
26.01.2024 | 37,95 | 38,13 | 37,51 | 37,96 | -0,24% | 6.789.017,00 |
25.01.2024 | 37,04 | 38,73 | 36,52 | 38,05 | 3,00% | 7.781.248,00 |
24.01.2024 | 37,29 | 37,39 | 36,72 | 36,94 | 1,07% | 3.828.673,00 |
23.01.2024 | 36,77 | 37,10 | 36,09 | 36,55 | 0,91% | 3.311.504,00 |
22.01.2024 | 36,45 | 37,07 | 35,89 | 36,22 | 0,44% | 4.207.454,00 |
19.01.2024 | 36,61 | 36,61 | 35,63 | 36,06 | -0,85% | 7.100.727,00 |
18.01.2024 | 36,13 | 36,51 | 35,70 | 36,37 | 1,51% | 6.080.756,00 |
17.01.2024 | 35,95 | 36,26 | 34,54 | 35,83 | -2,29% | 5.579.015,00 |
16.01.2024 | 36,63 | 36,86 | 36,28 | 36,67 | -0,57% | 4.852.285,00 |
12.01.2024 | 37,96 | 38,30 | 36,87 | 36,88 | -2,02% | 3.911.120,00 |
11.01.2024 | 38,87 | 38,90 | 36,86 | 37,64 | -2,96% | 8.809.311,00 |
10.01.2024 | 39,10 | 39,47 | 38,52 | 38,79 | -0,64% | 4.518.349,00 |
09.01.2024 | 42,20 | 42,43 | 38,58 | 39,04 | 3,04% | 18.247.094,00 |
08.01.2024 | 36,44 | 37,91 | 36,09 | 37,89 | 3,30% | 4.268.140,00 |
05.01.2024 | 36,07 | 37,09 | 36,07 | 36,68 | 0,85% | 4.637.662,00 |
04.01.2024 | 35,86 | 36,55 | 35,57 | 36,37 | 1,39% | 5.047.600,00 |
03.01.2024 | 35,69 | 36,01 | 34,89 | 35,87 | -1,48% | 8.402.382,00 |
02.01.2024 | 35,98 | 36,72 | 35,45 | 36,41 | -0,25% | 7.185.621,00 |
29.12.2023 | 36,51 | 36,77 | 36,15 | 36,50 | -0,63% | 4.369.440,00 |
28.12.2023 | 35,81 | 36,84 | 35,71 | 36,73 | 2,48% | 3.522.092,00 |
27.12.2023 | 35,41 | 35,87 | 35,30 | 35,84 | 1,30% | 3.569.098,00 |
26.12.2023 | 35,12 | 35,56 | 34,87 | 35,38 | 0,51% | 2.788.970,00 |
22.12.2023 | 35,17 | 35,47 | 34,84 | 35,20 | 0,17% | 2.923.055,00 |
21.12.2023 | 34,67 | 35,17 | 34,01 | 35,14 | 2,81% | 3.146.648,00 |
20.12.2023 | 34,74 | 35,44 | 34,11 | 34,18 | -1,42% | 3.113.984,00 |
19.12.2023 | 34,15 | 35,02 | 34,15 | 34,67 | 1,91% | 3.913.266,00 |
18.12.2023 | 33,95 | 34,40 | 33,54 | 34,02 | -0,82% | 5.533.547,00 |
15.12.2023 | 34,60 | 34,68 | 33,84 | 34,30 | -0,67% | 10.270.947,00 |
14.12.2023 | 34,17 | 35,08 | 33,99 | 34,53 | 3,23% | 7.215.302,00 |
13.12.2023 | 31,99 | 33,66 | 31,94 | 33,45 | 4,47% | 14.757.260,00 |
12.12.2023 | 32,74 | 32,87 | 31,72 | 32,02 | -0,81% | 7.123.214,00 |
11.12.2023 | 32,10 | 32,50 | 32,00 | 32,28 | 0,56% | 3.404.487,00 |
08.12.2023 | 32,00 | 32,61 | 31,66 | 32,10 | -0,43% | 5.342.119,00 |
07.12.2023 | 32,85 | 33,03 | 32,17 | 32,24 | -1,86% | 3.397.842,00 |
06.12.2023 | 32,89 | 33,54 | 32,44 | 32,85 | 1,64% | 5.210.081,00 |
05.12.2023 | 32,54 | 32,73 | 32,03 | 32,32 | -1,58% | 5.237.892,00 |
04.12.2023 | 33,08 | 33,67 | 32,78 | 32,84 | -1,68% | 4.770.584,00 |
01.12.2023 | 32,32 | 33,43 | 31,90 | 33,40 | 3,15% | 4.803.763,00 |
30.11.2023 | 32,69 | 32,78 | 31,91 | 32,38 | -0,31% | 6.305.125,00 |
29.11.2023 | 32,72 | 33,65 | 32,32 | 32,48 | -0,09% | 5.667.341,00 |
28.11.2023 | 31,67 | 32,55 | 31,33 | 32,51 | 2,72% | 3.173.351,00 |
27.11.2023 | 31,91 | 32,32 | 31,56 | 31,65 | -1,19% | 5.441.952,00 |
24.11.2023 | 31,88 | 32,17 | 31,70 | 32,03 | -0,12% | 2.253.410,00 |
22.11.2023 | 32,10 | 32,46 | 31,95 | 32,07 | 0,75% | 3.242.491,00 |
21.11.2023 | 32,30 | 32,37 | 31,78 | 31,83 | -2,36% | 2.732.578,00 |
20.11.2023 | 32,50 | 33,11 | 32,36 | 32,60 | 0,52% | 5.046.467,00 |
17.11.2023 | 31,65 | 32,49 | 30,96 | 32,43 | 2,69% | 6.179.350,00 |
16.11.2023 | 31,69 | 31,90 | 30,62 | 31,58 | -1,31% | 6.002.305,00 |
15.11.2023 | 30,92 | 32,12 | 30,91 | 32,00 | 4,03% | 6.044.269,00 |
14.11.2023 | 30,07 | 30,98 | 29,64 | 30,76 | 5,63% | 9.179.369,00 |
13.11.2023 | 29,63 | 29,98 | 29,10 | 29,12 | -1,95% | 7.939.335,00 |
10.11.2023 | 28,66 | 29,72 | 28,00 | 29,70 | 2,77% | 10.454.250,00 |
09.11.2023 | 30,00 | 30,23 | 28,86 | 28,90 | -3,15% | 4.863.418,00 |
08.11.2023 | 29,69 | 31,11 | 29,69 | 29,84 | -0,50% | 6.988.614,00 |
07.11.2023 | 28,60 | 30,14 | 28,43 | 29,99 | 5,38% | 6.304.406,00 |
06.11.2023 | 29,41 | 29,50 | 28,21 | 28,46 | -3,33% | 6.793.294,00 |
03.11.2023 | 29,68 | 30,74 | 29,28 | 29,44 | 0,89% | 14.471.565,00 |