31,768€
2,48%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 31,54 | 32,21 | 31,35 | 31,78 | 2,51% | 1.895,00 |
| 30.12.2024 | 31,58 | 31,61 | 31,00 | 31,00 | -2,64% | 2.208,00 |
| 27.12.2024 | 31,93 | 31,93 | 31,71 | 31,84 | 1,19% | 953,00 |
| 23.12.2024 | 32,10 | 32,60 | 31,43 | 31,47 | -2,68% | 7.977,00 |
| 20.12.2024 | 30,19 | 32,33 | 29,61 | 32,33 | 7,41% | 2.630,00 |
| 19.12.2024 | 29,76 | 30,36 | 29,76 | 30,10 | -1,26% | 757,00 |
| 18.12.2024 | 29,84 | 30,49 | 29,50 | 30,49 | 1,35% | 3.328,00 |
| 17.12.2024 | 30,71 | 30,71 | 29,97 | 30,08 | -2,39% | 2.441,00 |
| 16.12.2024 | 30,08 | 31,94 | 29,83 | 30,82 | 4,71% | 3.448,00 |
| 13.12.2024 | 29,21 | 29,43 | 29,18 | 29,43 | 1,17% | 160,00 |
| 12.12.2024 | 30,07 | 30,07 | 28,56 | 29,09 | -2,40% | 3.090,00 |
| 11.12.2024 | 31,33 | 31,75 | 29,47 | 29,81 | -6,52% | 2.336,00 |
| 10.12.2024 | 31,43 | 31,95 | 31,21 | 31,89 | 0,60% | 1.162,00 |
| 09.12.2024 | 30,97 | 32,40 | 30,87 | 31,70 | 2,79% | 2.218,00 |
| 06.12.2024 | 30,70 | 31,06 | 30,66 | 30,84 | -0,08% | 59,00 |
| 05.12.2024 | 31,29 | 31,29 | 30,86 | 30,86 | -1,81% | 392,00 |
| 04.12.2024 | 31,49 | 31,61 | 31,21 | 31,43 | 0,05% | 853,00 |
| 03.12.2024 | 31,43 | 31,78 | 31,40 | 31,42 | 0,87% | 900,00 |
| 02.12.2024 | 31,08 | 31,20 | 30,94 | 31,15 | 0,47% | 1.344,00 |
| 29.11.2024 | 30,67 | 31,04 | 30,67 | 31,00 | 0,85% | 1.362,00 |
| 28.11.2024 | 30,76 | 30,76 | 30,74 | 30,74 | 0,57% | 225,00 |
| 27.11.2024 | 30,80 | 31,12 | 30,57 | 30,57 | -2,18% | 152,00 |
| 26.11.2024 | 30,93 | 31,27 | 30,57 | 31,25 | 0,53% | 2.467,00 |
| 25.11.2024 | 30,09 | 31,08 | 30,05 | 31,08 | 1,57% | 1.715,00 |
| 22.11.2024 | 29,99 | 30,60 | 29,99 | 30,60 | 2,00% | 711,00 |
| 21.11.2024 | 28,65 | 30,00 | 28,58 | 30,00 | 4,18% | 854,00 |
| 20.11.2024 | 28,80 | 28,83 | 28,59 | 28,80 | 0,89% | 473,00 |
| 19.11.2024 | 28,71 | 29,01 | 28,54 | 28,54 | -1,02% | 2.890,00 |
| 18.11.2024 | 29,21 | 29,41 | 28,67 | 28,84 | -1,50% | 1.240,00 |
| 15.11.2024 | 29,19 | 29,66 | 29,16 | 29,28 | -1,48% | 2.565,00 |
| 14.11.2024 | 28,94 | 29,78 | 28,94 | 29,72 | 2,06% | 994,00 |
| 13.11.2024 | 28,88 | 29,18 | 28,76 | 29,12 | 0,14% | 3.069,00 |
| 12.11.2024 | 30,23 | 30,23 | 28,88 | 29,08 | -3,00% | 543,00 |
| 11.11.2024 | 28,70 | 30,14 | 28,61 | 29,98 | 5,56% | 3.889,00 |
| 08.11.2024 | 29,00 | 29,18 | 28,18 | 28,40 | -0,40% | 11.101,00 |
| 07.11.2024 | 30,80 | 31,00 | 28,40 | 28,51 | -19,51% | 22.671,00 |
| 06.11.2024 | 34,69 | 35,42 | 34,69 | 35,42 | 6,22% | 854,00 |
| 05.11.2024 | 33,14 | 33,35 | 33,14 | 33,35 | 1,80% | 346,00 |
| 04.11.2024 | 32,83 | 32,88 | 32,76 | 32,76 | -0,80% | 303,00 |
| 01.11.2024 | 33,37 | 33,41 | 33,02 | 33,02 | -1,08% | 108,00 |
| 31.10.2024 | 34,02 | 34,02 | 33,38 | 33,38 | -1,69% | 233,00 |
| 30.10.2024 | 34,15 | 34,61 | 33,96 | 33,96 | -0,72% | 37,00 |
| 29.10.2024 | 34,14 | 34,57 | 34,14 | 34,20 | -0,67% | 1.213,00 |
| 28.10.2024 | 34,51 | 34,71 | 34,43 | 34,43 | 0,32% | 120,00 |
| 25.10.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -1,41% | 85,00 |
| 24.10.2024 | 34,87 | 35,05 | 34,81 | 34,81 | -0,11% | 110,00 |
| 23.10.2024 | 34,81 | 34,85 | 34,58 | 34,85 | 0,10% | 698,00 |
| 22.10.2024 | 34,81 | 34,90 | 34,79 | 34,82 | 0,01% | 1.564,00 |
| 21.10.2024 | 35,13 | 35,53 | 34,81 | 34,81 | -1,30% | 3.796,00 |
| 18.10.2024 | 35,07 | 35,27 | 35,04 | 35,27 | 0,18% | 95,00 |
| 17.10.2024 | 34,86 | 35,23 | 34,86 | 35,21 | 0,28% | 793,00 |
| 16.10.2024 | 35,41 | 35,41 | 35,11 | 35,11 | -0,55% | 1.214,00 |
| 15.10.2024 | 34,49 | 35,41 | 34,49 | 35,30 | 2,14% | 1.267,00 |
| 14.10.2024 | 34,67 | 34,90 | 34,34 | 34,56 | 0,74% | 1.974,00 |
| 11.10.2024 | 33,21 | 34,31 | 32,89 | 34,31 | 2,43% | 1.262,00 |
| 10.10.2024 | 33,49 | 33,50 | 33,49 | 33,49 | -0,67% | 36,00 |
| 09.10.2024 | 34,11 | 34,32 | 33,72 | 33,72 | 0,76% | 324,00 |
| 08.10.2024 | 33,96 | 34,15 | 33,46 | 33,46 | -1,99% | 175,00 |
| 07.10.2024 | 34,41 | 34,52 | 34,00 | 34,14 | -0,35% | 1.987,00 |
| 04.10.2024 | 33,75 | 34,77 | 33,75 | 34,26 | 1,92% | 487,00 |
| 03.10.2024 | 33,67 | 33,67 | 33,62 | 33,62 | 0,15% | 80,00 |
| 02.10.2024 | 33,63 | 33,86 | 33,53 | 33,57 | -1,47% | 79,00 |
| 01.10.2024 | 34,15 | 34,25 | 33,87 | 34,07 | 0,16% | 269,00 |
| 30.09.2024 | 33,61 | 34,01 | 33,61 | 34,01 | 0,93% | 415,00 |
| 27.09.2024 | 33,40 | 34,05 | 33,33 | 33,70 | 1,45% | 763,00 |
| 26.09.2024 | 33,39 | 33,83 | 33,22 | 33,22 | -0,95% | 448,00 |
| 25.09.2024 | 33,06 | 33,54 | 33,04 | 33,54 | 1,71% | 480,00 |
| 24.09.2024 | 33,35 | 33,35 | 32,97 | 32,97 | -0,29% | 52,00 |
| 23.09.2024 | 32,78 | 33,07 | 32,59 | 33,07 | 3,09% | 1.345,00 |
| 20.09.2024 | 32,73 | 33,05 | 32,08 | 32,08 | -2,61% | 821,00 |
| 19.09.2024 | 33,30 | 33,30 | 32,85 | 32,94 | 1,14% | 1.277,00 |
| 18.09.2024 | 32,18 | 32,57 | 32,18 | 32,57 | 0,62% | 180,00 |
| 17.09.2024 | 31,48 | 32,37 | 31,48 | 32,37 | 2,94% | 386,00 |
| 16.09.2024 | 31,36 | 31,82 | 31,34 | 31,44 | -1,43% | 1.027,00 |
| 13.09.2024 | 31,72 | 32,17 | 31,42 | 31,90 | 0,41% | 184,00 |
| 12.09.2024 | 32,01 | 32,01 | 31,66 | 31,77 | -0,59% | 627,00 |
| 11.09.2024 | 32,60 | 32,60 | 31,67 | 31,96 | -1,90% | 250,00 |
| 10.09.2024 | 32,38 | 33,01 | 32,38 | 32,58 | -0,88% | 113,00 |
| 09.09.2024 | 32,48 | 32,87 | 32,48 | 32,87 | 1,84% | 164,00 |
| 06.09.2024 | 32,54 | 32,88 | 32,27 | 32,27 | -2,21% | 515,00 |
| 05.09.2024 | 32,67 | 33,00 | 32,66 | 33,00 | 0,21% | 319,00 |
| 04.09.2024 | 33,31 | 33,34 | 32,93 | 32,93 | -1,01% | 1.197,00 |
| 03.09.2024 | 33,31 | 34,27 | 32,92 | 33,27 | -0,48% | 4.165,00 |
| 02.09.2024 | 33,64 | 33,75 | 32,80 | 33,43 | 0,44% | 2.964,00 |
| 30.08.2024 | 33,58 | 33,68 | 33,28 | 33,28 | -1,10% | 530,00 |
| 29.08.2024 | 32,83 | 33,75 | 32,83 | 33,65 | 1,72% | 882,00 |
| 28.08.2024 | 33,08 | 33,08 | 33,00 | 33,08 | -0,06% | 52,00 |
| 27.08.2024 | 33,32 | 33,32 | 33,10 | 33,10 | -1,39% | 191,00 |
| 26.08.2024 | 33,54 | 33,75 | 33,21 | 33,57 | 0,77% | 506,00 |
| 23.08.2024 | 33,10 | 33,31 | 32,79 | 33,31 | 1,73% | 1.008,00 |
| 22.08.2024 | 33,11 | 33,58 | 32,75 | 32,75 | -1,86% | 720,00 |
| 21.08.2024 | 32,72 | 33,37 | 32,72 | 33,37 | 1,83% | 896,00 |
| 20.08.2024 | 33,29 | 33,29 | 32,77 | 32,77 | -0,33% | 748,00 |
| 19.08.2024 | 31,66 | 33,08 | 31,49 | 32,88 | 4,12% | 1.982,00 |
| 16.08.2024 | 32,74 | 32,76 | 31,40 | 31,58 | -2,06% | 1.782,00 |
| 15.08.2024 | 31,30 | 32,24 | 31,30 | 32,24 | 3,10% | 617,00 |
| 14.08.2024 | 31,43 | 31,64 | 31,00 | 31,27 | 1,12% | 1.404,00 |
| 13.08.2024 | 31,15 | 31,15 | 30,66 | 30,93 | -0,63% | 726,00 |
| 12.08.2024 | 31,85 | 32,15 | 31,12 | 31,12 | -2,46% | 1.924,00 |
| 09.08.2024 | 32,00 | 32,60 | 31,73 | 31,91 | -0,56% | 2.674,00 |