26,785€
4,75%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,02 | 26,72 | 26,02 | 26,72 | 4,50% | 417,00 |
| 05.02.2026 | 25,86 | 26,09 | 25,51 | 25,57 | -0,85% | 1.162,00 |
| 04.02.2026 | 26,03 | 26,17 | 25,10 | 25,79 | 4,22% | 3.306,00 |
| 03.02.2026 | 26,87 | 26,89 | 24,75 | 24,75 | -8,35% | 2.606,00 |
| 02.02.2026 | 26,17 | 27,00 | 26,17 | 27,00 | 3,69% | 512,00 |
| 30.01.2026 | 26,04 | 26,04 | 25,75 | 26,04 | 0,40% | 61,00 |
| 29.01.2026 | 26,12 | 26,27 | 25,94 | 25,94 | -1,56% | 553,00 |
| 28.01.2026 | 26,69 | 26,69 | 26,24 | 26,35 | -0,83% | 987,00 |
| 27.01.2026 | 27,26 | 27,30 | 26,57 | 26,57 | -0,75% | 2.647,00 |
| 26.01.2026 | 26,06 | 26,79 | 26,05 | 26,77 | 0,49% | 2.412,00 |
| 23.01.2026 | 27,00 | 27,00 | 26,64 | 26,64 | -1,02% | 107,00 |
| 22.01.2026 | 26,56 | 26,91 | 26,56 | 26,91 | 3,32% | 295,00 |
| 21.01.2026 | 26,27 | 26,52 | 26,05 | 26,05 | -0,80% | 1.004,00 |
| 20.01.2026 | 26,17 | 26,34 | 26,17 | 26,26 | -0,40% | 74,00 |
| 19.01.2026 | 26,56 | 26,82 | 26,35 | 26,36 | -2,06% | 1.150,00 |
| 16.01.2026 | 27,41 | 27,41 | 26,92 | 26,92 | -1,37% | 619,00 |
| 15.01.2026 | 27,67 | 27,67 | 27,29 | 27,29 | -0,04% | 30,00 |
| 14.01.2026 | 27,26 | 27,32 | 27,00 | 27,30 | -0,05% | 322,00 |
| 13.01.2026 | 27,33 | 27,33 | 27,31 | 27,32 | -0,67% | 95,00 |
| 12.01.2026 | 27,36 | 27,50 | 27,08 | 27,50 | -0,70% | 1.021,00 |
| 09.01.2026 | 27,95 | 28,10 | 27,70 | 27,70 | -2,26% | 102,00 |
| 08.01.2026 | 27,75 | 28,34 | 27,75 | 28,34 | 2,31% | 276,00 |
| 07.01.2026 | 28,16 | 28,16 | 27,70 | 27,70 | -0,81% | 1.002,00 |
| 06.01.2026 | 27,65 | 27,92 | 27,40 | 27,92 | 0,43% | 777,00 |
| 05.01.2026 | 27,33 | 27,80 | 27,09 | 27,80 | 2,72% | 4.126,00 |
| 02.01.2026 | 27,37 | 27,60 | 27,07 | 27,07 | -1,49% | 722,00 |
| 30.12.2025 | 27,51 | 27,66 | 27,37 | 27,48 | 0,05% | 220,00 |
| 29.12.2025 | 27,52 | 27,58 | 27,44 | 27,46 | -1,31% | 616,00 |
| 23.12.2025 | 27,97 | 27,97 | 27,83 | 27,83 | -0,09% | 355,00 |
| 22.12.2025 | 28,12 | 28,51 | 27,85 | 27,85 | -0,16% | 1.902,00 |
| 19.12.2025 | 27,79 | 28,00 | 27,78 | 27,90 | 0,41% | 302,00 |
| 18.12.2025 | 28,00 | 28,01 | 27,78 | 27,78 | 0,40% | 494,00 |
| 17.12.2025 | 27,41 | 27,77 | 27,41 | 27,67 | -0,25% | 431,00 |
| 16.12.2025 | 27,47 | 27,86 | 27,47 | 27,74 | 0,07% | 441,00 |
| 15.12.2025 | 28,49 | 28,49 | 27,72 | 27,72 | -1,89% | 151,00 |
| 12.12.2025 | 28,11 | 28,40 | 28,10 | 28,26 | -1,02% | 355,00 |
| 11.12.2025 | 28,69 | 29,10 | 28,55 | 28,55 | -1,91% | 827,00 |
| 10.12.2025 | 29,11 | 29,11 | 29,06 | 29,10 | 0,76% | 69,00 |
| 09.12.2025 | 29,17 | 29,20 | 28,88 | 28,88 | -1,50% | 194,00 |
| 08.12.2025 | 29,52 | 29,82 | 29,22 | 29,32 | -0,63% | 1.854,00 |
| 05.12.2025 | 28,97 | 29,51 | 28,97 | 29,51 | 2,68% | 181,00 |
| 04.12.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -0,88% | 5,00 |
| 03.12.2025 | 28,88 | 28,99 | 28,88 | 28,99 | 0,21% | 109,00 |
| 01.12.2025 | 28,57 | 29,12 | 28,32 | 28,93 | 1,28% | 1.234,00 |
| 28.11.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 0,19% | 32,00 |
| 27.11.2025 | 28,83 | 28,83 | 28,51 | 28,51 | -1,01% | 26,00 |
| 26.11.2025 | 28,76 | 28,80 | 28,76 | 28,80 | -0,12% | 227,00 |
| 25.11.2025 | 28,08 | 28,84 | 28,07 | 28,84 | 2,73% | 617,00 |
| 24.11.2025 | 28,31 | 28,31 | 28,07 | 28,07 | 0,25% | 23,00 |
| 21.11.2025 | 26,95 | 28,00 | 26,95 | 28,00 | 3,28% | 688,00 |
| 20.11.2025 | 27,87 | 27,87 | 27,11 | 27,11 | -0,90% | 205,00 |
| 19.11.2025 | 27,40 | 27,40 | 27,36 | 27,36 | 0,70% | 566,00 |
| 18.11.2025 | 27,01 | 27,33 | 27,00 | 27,17 | -1,40% | 543,00 |
| 17.11.2025 | 28,00 | 28,00 | 27,50 | 27,55 | -1,50% | 251,00 |
| 14.11.2025 | 27,68 | 27,97 | 27,68 | 27,97 | -1,15% | 461,00 |
| 13.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,33% | 28,00 |
| 12.11.2025 | 28,60 | 28,60 | 28,37 | 28,39 | -0,42% | 129,00 |
| 11.11.2025 | 28,80 | 28,80 | 28,51 | 28,51 | -0,63% | 1.147,00 |
| 10.11.2025 | 28,47 | 28,69 | 28,47 | 28,69 | 1,45% | 26,00 |
| 07.11.2025 | 28,49 | 28,49 | 27,51 | 28,28 | 0,00% | 4.033,00 |
| 06.11.2025 | 28,61 | 28,87 | 28,28 | 28,28 | -2,70% | 370,00 |
| 05.11.2025 | 26,74 | 29,33 | 26,74 | 29,07 | 4,27% | 3.296,00 |
| 04.11.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -2,12% | 320,00 |
| 03.11.2025 | 27,94 | 28,48 | 27,94 | 28,48 | 0,87% | 1.255,00 |
| 31.10.2025 | 28,04 | 28,24 | 27,95 | 28,24 | 1,16% | 965,00 |
| 30.10.2025 | 27,41 | 27,91 | 27,41 | 27,91 | 1,58% | 523,00 |
| 29.10.2025 | 28,26 | 28,26 | 27,48 | 27,48 | -1,61% | 1.503,00 |
| 28.10.2025 | 28,02 | 28,33 | 27,93 | 27,93 | -0,53% | 429,00 |
| 27.10.2025 | 28,44 | 28,44 | 28,08 | 28,08 | -0,16% | 383,00 |
| 24.10.2025 | 28,33 | 28,33 | 28,12 | 28,12 | -1,54% | 65,00 |
| 23.10.2025 | 28,46 | 28,56 | 28,46 | 28,56 | 0,33% | 362,00 |
| 22.10.2025 | 28,52 | 28,52 | 28,47 | 28,47 | -0,12% | 530,00 |
| 21.10.2025 | 28,47 | 28,50 | 28,47 | 28,50 | 0,44% | 183,00 |
| 20.10.2025 | 28,02 | 28,42 | 27,77 | 28,38 | 3,01% | 257,00 |
| 17.10.2025 | 27,18 | 27,55 | 27,16 | 27,55 | -0,36% | 126,00 |
| 16.10.2025 | 28,07 | 28,44 | 27,65 | 27,65 | -2,28% | 654,00 |
| 15.10.2025 | 28,13 | 28,29 | 27,94 | 28,29 | 1,89% | 76,00 |
| 14.10.2025 | 27,42 | 27,77 | 27,42 | 27,77 | 0,33% | 260,00 |
| 13.10.2025 | 27,53 | 27,68 | 27,20 | 27,68 | -1,05% | 697,00 |
| 10.10.2025 | 28,05 | 28,08 | 27,97 | 27,97 | -0,60% | 375,00 |
| 09.10.2025 | 28,46 | 28,57 | 28,14 | 28,14 | -1,97% | 789,00 |
| 08.10.2025 | 28,38 | 28,78 | 28,38 | 28,71 | 1,20% | 480,00 |
| 07.10.2025 | 29,22 | 29,22 | 28,37 | 28,37 | -2,79% | 3.001,00 |
| 06.10.2025 | 29,51 | 29,51 | 29,18 | 29,18 | -1,49% | 315,00 |
| 03.10.2025 | 29,41 | 29,62 | 29,36 | 29,62 | -0,50% | 2.596,00 |
| 02.10.2025 | 29,40 | 29,77 | 29,24 | 29,77 | 0,35% | 1.197,00 |
| 01.10.2025 | 29,82 | 30,00 | 29,62 | 29,67 | -2,34% | 604,00 |
| 30.09.2025 | 30,41 | 30,41 | 30,12 | 30,38 | -1,86% | 319,00 |
| 29.09.2025 | 30,70 | 30,95 | 30,70 | 30,95 | 0,18% | 54,00 |
| 26.09.2025 | 30,56 | 30,90 | 30,56 | 30,90 | 0,03% | 1.061,00 |
| 25.09.2025 | 30,88 | 30,98 | 30,61 | 30,89 | -0,64% | 978,00 |
| 24.09.2025 | 31,17 | 31,18 | 31,09 | 31,09 | -0,61% | 33,00 |
| 23.09.2025 | 30,77 | 31,32 | 30,70 | 31,28 | 0,27% | 404,00 |
| 22.09.2025 | 32,64 | 32,78 | 31,19 | 31,19 | -4,30% | 211,00 |
| 19.09.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 1,68% | 1,00 |
| 18.09.2025 | 32,01 | 32,34 | 32,01 | 32,05 | 0,09% | 391,00 |
| 17.09.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 1,73% | 1,00 |
| 16.09.2025 | 31,63 | 32,00 | 31,48 | 31,48 | -0,63% | 113,00 |
| 15.09.2025 | 32,38 | 32,38 | 31,65 | 31,68 | -1,34% | 233,00 |
| 12.09.2025 | 32,26 | 32,26 | 32,11 | 32,11 | 0,27% | 72,00 |