30,620€
-0,42%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 30,43 | 30,43 | 30,39 | 30,39 | -1,17% | 418,00 |
| 25.07.2024 | 30,34 | 30,79 | 29,74 | 30,75 | -0,10% | 3.242,00 |
| 24.07.2024 | 31,51 | 31,55 | 30,66 | 30,78 | -2,96% | 390,00 |
| 23.07.2024 | 31,60 | 31,90 | 31,50 | 31,72 | 0,57% | 889,00 |
| 22.07.2024 | 31,81 | 32,19 | 31,54 | 31,54 | -1,55% | 901,00 |
| 19.07.2024 | 31,97 | 32,10 | 31,79 | 32,04 | -0,36% | 3.159,00 |
| 18.07.2024 | 32,89 | 33,00 | 32,04 | 32,15 | -1,52% | 2.829,00 |
| 17.07.2024 | 31,66 | 32,65 | 30,97 | 32,65 | 3,06% | 1.722,00 |
| 16.07.2024 | 31,68 | 32,25 | 30,94 | 31,68 | 7,48% | 7.699,00 |
| 15.07.2024 | 29,90 | 29,90 | 29,17 | 29,47 | -0,47% | 1.018,00 |
| 12.07.2024 | 29,12 | 29,72 | 29,12 | 29,61 | 4,19% | 915,00 |
| 11.07.2024 | 28,20 | 28,49 | 28,10 | 28,42 | 0,19% | 3.387,00 |
| 10.07.2024 | 28,54 | 28,54 | 28,37 | 28,37 | -1,03% | 254,00 |
| 09.07.2024 | 27,83 | 28,66 | 27,83 | 28,66 | 4,50% | 409,00 |
| 08.07.2024 | 27,27 | 27,43 | 27,01 | 27,43 | 1,42% | 235,00 |
| 05.07.2024 | 27,21 | 27,21 | 27,00 | 27,04 | -0,52% | 543,00 |
| 04.07.2024 | 27,27 | 27,41 | 27,18 | 27,18 | -0,17% | 294,00 |
| 03.07.2024 | 27,28 | 27,55 | 27,23 | 27,23 | -0,73% | 162,00 |
| 02.07.2024 | 27,39 | 27,47 | 27,11 | 27,43 | 0,22% | 232,00 |
| 01.07.2024 | 28,11 | 28,34 | 27,25 | 27,37 | -2,86% | 579,00 |
| 28.06.2024 | 28,40 | 28,40 | 28,17 | 28,17 | -1,02% | 104,00 |
| 27.06.2024 | 28,46 | 28,46 | 28,28 | 28,46 | 0,48% | 130,00 |
| 26.06.2024 | 28,17 | 28,33 | 28,06 | 28,33 | 1,29% | 490,00 |
| 25.06.2024 | 28,61 | 28,88 | 27,97 | 27,97 | -4,57% | 735,00 |
| 24.06.2024 | 29,25 | 29,31 | 28,80 | 29,31 | 0,90% | 340,00 |
| 21.06.2024 | 28,16 | 29,05 | 28,16 | 29,05 | 3,42% | 677,00 |
| 20.06.2024 | 28,48 | 28,48 | 28,09 | 28,09 | -0,64% | 873,00 |
| 19.06.2024 | 28,27 | 28,29 | 28,27 | 28,27 | -0,56% | 201,00 |
| 18.06.2024 | 28,36 | 29,02 | 28,36 | 28,43 | -0,82% | 133,00 |
| 17.06.2024 | 29,67 | 29,82 | 28,59 | 28,66 | -2,20% | 2.706,00 |
| 14.06.2024 | 29,37 | 29,37 | 29,14 | 29,31 | -1,08% | 654,00 |
| 13.06.2024 | 28,80 | 29,73 | 28,71 | 29,63 | 3,40% | 3.779,00 |
| 12.06.2024 | 29,38 | 29,60 | 28,65 | 28,65 | -2,67% | 1.182,00 |
| 11.06.2024 | 29,40 | 29,44 | 29,40 | 29,44 | 0,60% | 27,00 |
| 10.06.2024 | 29,64 | 29,64 | 29,26 | 29,26 | -1,71% | 121,00 |
| 07.06.2024 | 30,30 | 30,30 | 29,77 | 29,77 | -0,33% | 2.695,00 |
| 06.06.2024 | 28,79 | 29,87 | 28,76 | 29,87 | 2,86% | 1.131,00 |
| 05.06.2024 | 28,77 | 29,04 | 28,52 | 29,04 | 2,81% | 1.267,00 |
| 04.06.2024 | 28,22 | 28,35 | 28,22 | 28,25 | -0,44% | 3.006,00 |
| 03.06.2024 | 28,46 | 28,56 | 28,01 | 28,37 | 0,71% | 8.229,00 |
| 31.05.2024 | 27,51 | 28,17 | 27,28 | 28,17 | 3,15% | 994,00 |
| 30.05.2024 | 27,39 | 27,39 | 27,31 | 27,31 | -0,04% | 400,00 |
| 29.05.2024 | 26,86 | 27,32 | 26,83 | 27,32 | 0,87% | 321,00 |
| 28.05.2024 | 27,16 | 27,70 | 27,09 | 27,09 | -0,31% | 2.390,00 |
| 27.05.2024 | 27,21 | 27,21 | 27,17 | 27,17 | 1,02% | 563,00 |
| 24.05.2024 | 27,51 | 27,51 | 26,90 | 26,90 | -2,38% | 1.794,00 |
| 23.05.2024 | 27,70 | 27,70 | 27,07 | 27,55 | 0,88% | 1.855,00 |
| 22.05.2024 | 27,78 | 27,91 | 27,31 | 27,31 | -1,48% | 399,00 |
| 21.05.2024 | 28,00 | 28,16 | 27,72 | 27,72 | -0,65% | 2.514,00 |
| 20.05.2024 | 28,61 | 28,74 | 27,82 | 27,90 | -3,63% | 1.265,00 |
| 17.05.2024 | 29,00 | 29,09 | 28,79 | 28,95 | 0,26% | 2.239,00 |
| 16.05.2024 | 29,34 | 29,38 | 28,84 | 28,88 | -0,12% | 296,00 |
| 15.05.2024 | 29,66 | 29,66 | 28,88 | 28,91 | -1,31% | 1.834,00 |
| 14.05.2024 | 28,70 | 29,32 | 28,70 | 29,30 | 2,07% | 2.271,00 |
| 13.05.2024 | 28,68 | 29,11 | 28,15 | 28,70 | 1,76% | 3.189,00 |
| 10.05.2024 | 28,27 | 28,60 | 27,78 | 28,21 | 0,84% | 2.158,00 |
| 09.05.2024 | 27,89 | 28,01 | 27,60 | 27,97 | 0,11% | 303,00 |
| 08.05.2024 | 27,39 | 27,95 | 25,94 | 27,94 | -4,72% | 11.855,00 |
| 07.05.2024 | 30,09 | 30,09 | 29,33 | 29,33 | -1,36% | 2.657,00 |
| 06.05.2024 | 29,54 | 29,91 | 29,54 | 29,73 | 0,93% | 411,00 |
| 03.05.2024 | 29,14 | 29,75 | 29,14 | 29,46 | 0,87% | 881,00 |
| 02.05.2024 | 29,23 | 29,34 | 28,89 | 29,20 | 0,97% | 1.347,00 |
| 30.04.2024 | 29,59 | 29,59 | 28,92 | 28,92 | -1,26% | 660,00 |
| 29.04.2024 | 29,70 | 30,09 | 29,29 | 29,29 | -1,93% | 542,00 |
| 26.04.2024 | 29,80 | 30,17 | 29,01 | 29,87 | 2,52% | 2.157,00 |
| 25.04.2024 | 29,19 | 29,80 | 29,13 | 29,13 | -2,53% | 1.890,00 |
| 24.04.2024 | 29,57 | 29,89 | 29,43 | 29,89 | 0,12% | 1.160,00 |
| 23.04.2024 | 30,07 | 30,19 | 29,79 | 29,85 | -0,85% | 793,00 |
| 22.04.2024 | 30,48 | 30,60 | 30,11 | 30,11 | -0,17% | 345,00 |
| 19.04.2024 | 29,88 | 30,33 | 29,88 | 30,16 | -0,97% | 336,00 |
| 18.04.2024 | 30,56 | 30,56 | 29,50 | 30,45 | 0,51% | 1.392,00 |
| 17.04.2024 | 30,07 | 30,31 | 29,78 | 30,30 | 1,17% | 763,00 |
| 16.04.2024 | 29,99 | 30,32 | 29,92 | 29,95 | -0,45% | 511,00 |
| 15.04.2024 | 30,85 | 30,85 | 30,06 | 30,08 | -1,91% | 1.098,00 |
| 12.04.2024 | 31,54 | 31,75 | 30,67 | 30,67 | -3,13% | 820,00 |
| 11.04.2024 | 30,96 | 31,66 | 30,96 | 31,66 | 1,01% | 1.100,00 |
| 10.04.2024 | 32,21 | 32,21 | 31,34 | 31,34 | -4,20% | 486,00 |
| 09.04.2024 | 31,25 | 32,79 | 31,25 | 32,72 | 5,55% | 3.089,00 |
| 08.04.2024 | 31,25 | 31,29 | 30,95 | 31,00 | -0,67% | 119,00 |
| 05.04.2024 | 31,19 | 31,31 | 31,08 | 31,21 | -2,33% | 319,00 |
| 04.04.2024 | 33,25 | 33,25 | 31,95 | 31,95 | -2,89% | 605,00 |
| 03.04.2024 | 32,40 | 33,00 | 32,37 | 32,90 | 0,24% | 175,00 |
| 02.04.2024 | 33,76 | 33,76 | 32,75 | 32,82 | -4,04% | 1.076,00 |
| 28.03.2024 | 33,14 | 34,20 | 33,14 | 34,20 | 4,52% | 616,00 |
| 27.03.2024 | 33,14 | 33,33 | 32,72 | 32,72 | -1,04% | 2.688,00 |
| 26.03.2024 | 32,57 | 33,21 | 32,57 | 33,07 | 1,05% | 818,00 |
| 25.03.2024 | 33,11 | 33,11 | 32,47 | 32,72 | -1,21% | 2.453,00 |
| 22.03.2024 | 33,39 | 33,39 | 32,92 | 33,12 | 0,29% | 521,00 |
| 21.03.2024 | 33,00 | 33,34 | 32,95 | 33,03 | 1,60% | 1.396,00 |
| 20.03.2024 | 32,71 | 33,10 | 32,51 | 32,51 | 0,32% | 292,00 |
| 19.03.2024 | 32,47 | 32,47 | 32,07 | 32,40 | 0,64% | 823,00 |
| 18.03.2024 | 30,49 | 32,23 | 30,49 | 32,20 | 5,32% | 348,00 |
| 15.03.2024 | 30,72 | 30,76 | 30,38 | 30,57 | 0,56% | 740,00 |
| 14.03.2024 | 30,43 | 31,23 | 29,82 | 30,40 | 0,28% | 2.422,00 |
| 13.03.2024 | 30,47 | 30,90 | 30,32 | 30,32 | -1,16% | 429,00 |
| 12.03.2024 | 31,43 | 31,43 | 30,28 | 30,67 | -2,15% | 824,00 |
| 11.03.2024 | 30,78 | 31,59 | 30,78 | 31,35 | -0,16% | 753,00 |
| 08.03.2024 | 30,97 | 31,50 | 30,89 | 31,40 | 0,29% | 1.503,00 |
| 07.03.2024 | 31,12 | 31,52 | 30,81 | 31,31 | 1,00% | 1.394,00 |
| 06.03.2024 | 31,79 | 32,22 | 31,00 | 31,00 | -3,19% | 1.638,00 |