Match Group Inc.
[WKN: A2P75D | ISIN: US57667L1070]
Aktienkurse
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