27,943€
1,13%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,71 | 27,82 | 27,71 | 27,78 | 0,54% | 1.853,00 |
| 05.06.2025 | 27,52 | 28,02 | 27,52 | 27,63 | 3,15% | 1.774,00 |
| 04.06.2025 | 26,67 | 26,79 | 26,55 | 26,79 | 0,60% | 146,00 |
| 03.06.2025 | 26,26 | 26,63 | 26,26 | 26,63 | 1,68% | 612,00 |
| 02.06.2025 | 26,18 | 26,22 | 26,18 | 26,19 | 0,52% | 16,00 |
| 30.05.2025 | 26,54 | 26,54 | 26,05 | 26,05 | -2,80% | 138,00 |
| 29.05.2025 | 27,40 | 27,65 | 26,80 | 26,80 | -1,65% | 549,00 |
| 28.05.2025 | 26,69 | 27,27 | 26,60 | 27,25 | 5,25% | 176,00 |
| 27.05.2025 | 25,79 | 25,89 | 25,79 | 25,89 | 0,08% | 10,00 |
| 26.05.2025 | 25,75 | 25,87 | 25,75 | 25,87 | 0,27% | 238,00 |
| 23.05.2025 | 26,15 | 26,16 | 25,64 | 25,80 | -1,32% | 219,00 |
| 22.05.2025 | 25,91 | 26,48 | 25,80 | 26,15 | 1,24% | - |
| 21.05.2025 | 26,04 | 26,32 | 25,47 | 25,83 | -2,20% | 682,00 |
| 20.05.2025 | 26,62 | 26,62 | 26,41 | 26,41 | 0,36% | 95,00 |
| 19.05.2025 | 25,45 | 26,31 | 25,45 | 26,31 | 1,45% | 229,00 |
| 16.05.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 0,35% | 55,00 |
| 15.05.2025 | 26,27 | 26,53 | 25,85 | 25,85 | 0,33% | 168,00 |
| 14.05.2025 | 25,52 | 25,76 | 25,52 | 25,76 | 1,08% | 115,00 |
| 13.05.2025 | 25,60 | 25,60 | 25,25 | 25,49 | -0,37% | 2.423,00 |
| 12.05.2025 | 24,43 | 25,58 | 24,43 | 25,58 | 5,75% | 2.880,00 |
| 09.05.2025 | 24,55 | 24,71 | 23,84 | 24,19 | -1,89% | 2.356,00 |
| 08.05.2025 | 27,29 | 27,87 | 24,66 | 24,66 | -7,71% | 1.977,00 |
| 07.05.2025 | 26,65 | 26,72 | 26,33 | 26,72 | 1,37% | 40,00 |
| 06.05.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -3,57% | 250,00 |
| 05.05.2025 | 26,97 | 27,33 | 26,96 | 27,33 | 0,26% | 744,00 |
| 02.05.2025 | 26,94 | 27,26 | 26,90 | 27,26 | 6,57% | 1.241,00 |
| 30.04.2025 | 25,71 | 25,71 | 25,42 | 25,58 | -3,12% | 437,00 |
| 29.04.2025 | 26,41 | 26,41 | 26,41 | 26,41 | 1,21% | 50,00 |
| 28.04.2025 | 26,43 | 26,62 | 26,09 | 26,09 | -2,25% | 286,00 |
| 25.04.2025 | 26,81 | 26,81 | 26,56 | 26,69 | 1,37% | 151,00 |
| 24.04.2025 | 25,83 | 26,33 | 25,83 | 26,33 | 0,63% | 167,00 |
| 23.04.2025 | 26,59 | 26,59 | 26,00 | 26,17 | 0,63% | 725,00 |
| 22.04.2025 | 25,66 | 26,00 | 25,31 | 26,00 | 2,46% | 610,00 |
| 17.04.2025 | 25,36 | 25,50 | 25,36 | 25,38 | 0,02% | 39,00 |
| 16.04.2025 | 25,10 | 25,51 | 25,10 | 25,37 | -1,55% | 783,00 |
| 15.04.2025 | 25,49 | 25,77 | 25,14 | 25,77 | 3,49% | 235,00 |
| 14.04.2025 | 25,43 | 25,78 | 24,90 | 24,90 | 1,32% | 595,00 |
| 11.04.2025 | 24,62 | 24,62 | 24,41 | 24,58 | -1,31% | 151,00 |
| 10.04.2025 | 26,43 | 26,43 | 24,90 | 24,90 | -7,09% | 561,00 |
| 09.04.2025 | 24,33 | 26,80 | 24,03 | 26,80 | 7,61% | 1.517,00 |
| 08.04.2025 | 25,85 | 26,13 | 24,91 | 24,91 | -3,02% | 423,00 |
| 07.04.2025 | 24,86 | 26,49 | 22,80 | 25,68 | -4,25% | 2.325,00 |
| 04.04.2025 | 27,15 | 27,51 | 26,54 | 26,82 | -2,47% | 1.409,00 |
| 03.04.2025 | 27,50 | 27,77 | 27,26 | 27,50 | -5,09% | 269,00 |
| 02.04.2025 | 29,21 | 29,21 | 28,57 | 28,98 | -0,50% | 463,00 |
| 01.04.2025 | 28,97 | 29,16 | 28,68 | 29,12 | 0,52% | 495,00 |
| 31.03.2025 | 27,86 | 28,97 | 27,86 | 28,97 | 1,17% | 565,00 |
| 28.03.2025 | 28,55 | 28,64 | 28,55 | 28,64 | -3,52% | 109,00 |
| 27.03.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 0,54% | 500,00 |
| 26.03.2025 | 28,78 | 29,63 | 28,76 | 29,52 | 1,34% | 1.326,00 |
| 25.03.2025 | 29,16 | 29,16 | 29,13 | 29,13 | -0,46% | 31,00 |
| 24.03.2025 | 28,52 | 29,27 | 28,42 | 29,27 | 3,54% | 1.537,00 |
| 21.03.2025 | 28,48 | 28,48 | 28,07 | 28,27 | -2,50% | 2.920,00 |
| 20.03.2025 | 28,74 | 29,22 | 28,74 | 28,99 | 0,21% | 594,00 |
| 19.03.2025 | 28,61 | 29,02 | 28,51 | 28,93 | 2,55% | 2.116,00 |
| 18.03.2025 | 28,54 | 28,68 | 28,21 | 28,21 | -2,32% | 761,00 |
| 17.03.2025 | 28,45 | 28,88 | 28,28 | 28,88 | 1,46% | 1.169,00 |
| 14.03.2025 | 27,84 | 28,47 | 27,74 | 28,47 | 1,48% | 2.440,00 |
| 13.03.2025 | 28,14 | 28,14 | 27,77 | 28,05 | -0,43% | 523,00 |
| 12.03.2025 | 28,77 | 29,31 | 28,17 | 28,17 | -1,62% | 873,00 |
| 11.03.2025 | 29,31 | 29,51 | 28,64 | 28,64 | -2,83% | 2.368,00 |
| 10.03.2025 | 29,81 | 30,07 | 29,47 | 29,47 | -4,54% | 2.209,00 |
| 07.03.2025 | 29,19 | 30,87 | 28,40 | 30,87 | 6,98% | 3.573,00 |
| 06.03.2025 | 28,79 | 29,08 | 28,78 | 28,86 | 0,16% | 1.029,00 |
| 05.03.2025 | 28,93 | 28,93 | 28,81 | 28,81 | -2,50% | 18,00 |
| 04.03.2025 | 28,64 | 29,55 | 28,46 | 29,55 | 1,90% | 1.782,00 |
| 03.03.2025 | 31,30 | 31,30 | 29,00 | 29,00 | -5,38% | 3.090,00 |
| 28.02.2025 | 30,56 | 30,65 | 29,93 | 30,65 | -1,30% | 485,00 |
| 27.02.2025 | 31,30 | 31,52 | 31,06 | 31,06 | -0,40% | 586,00 |
| 26.02.2025 | 31,13 | 31,25 | 30,96 | 31,18 | 0,86% | 554,00 |
| 25.02.2025 | 31,45 | 31,45 | 30,62 | 30,92 | -0,87% | 1.076,00 |
| 24.02.2025 | 31,31 | 31,54 | 30,79 | 31,19 | -1,28% | 1.024,00 |
| 21.02.2025 | 32,11 | 32,11 | 31,59 | 31,59 | -0,46% | 497,00 |
| 20.02.2025 | 32,80 | 32,80 | 31,74 | 31,74 | -4,12% | 507,00 |
| 19.02.2025 | 33,52 | 33,85 | 32,99 | 33,10 | -2,04% | 469,00 |
| 18.02.2025 | 33,14 | 33,79 | 33,14 | 33,79 | 2,36% | 1.215,00 |
| 17.02.2025 | 33,03 | 33,34 | 33,01 | 33,01 | -0,24% | 55,00 |
| 14.02.2025 | 32,39 | 33,09 | 32,29 | 33,09 | 1,61% | 716,00 |
| 13.02.2025 | 32,88 | 32,88 | 32,50 | 32,57 | -0,49% | 208,00 |
| 12.02.2025 | 32,92 | 32,92 | 32,55 | 32,73 | 1,05% | 689,00 |
| 11.02.2025 | 32,89 | 33,34 | 32,39 | 32,39 | -1,71% | 514,00 |
| 10.02.2025 | 32,74 | 32,98 | 32,74 | 32,95 | 0,76% | 639,00 |
| 07.02.2025 | 33,17 | 33,50 | 32,51 | 32,70 | -0,59% | 1.757,00 |
| 06.02.2025 | 32,58 | 33,00 | 32,32 | 32,90 | 2,80% | 1.065,00 |
| 05.02.2025 | 31,72 | 32,74 | 31,10 | 32,00 | -8,83% | 3.574,00 |
| 04.02.2025 | 34,36 | 35,10 | 34,07 | 35,10 | 1,58% | 1.884,00 |
| 03.02.2025 | 33,54 | 34,80 | 33,54 | 34,56 | -0,27% | 1.321,00 |
| 31.01.2025 | 33,95 | 34,65 | 33,49 | 34,65 | 2,26% | 1.510,00 |
| 30.01.2025 | 33,78 | 34,16 | 33,78 | 33,89 | -0,32% | 557,00 |
| 29.01.2025 | 33,89 | 34,30 | 33,89 | 34,00 | 0,10% | 773,00 |
| 28.01.2025 | 33,30 | 34,05 | 33,28 | 33,96 | 1,89% | 963,00 |
| 27.01.2025 | 31,63 | 33,80 | 31,61 | 33,33 | 4,16% | 3.687,00 |
| 24.01.2025 | 31,49 | 32,00 | 31,49 | 32,00 | 0,22% | 533,00 |
| 23.01.2025 | 31,36 | 31,93 | 30,97 | 31,93 | 2,11% | 3.692,00 |
| 22.01.2025 | 31,56 | 31,61 | 31,19 | 31,27 | -0,38% | 726,00 |
| 21.01.2025 | 31,59 | 31,59 | 31,24 | 31,39 | -0,24% | 3.540,00 |
| 20.01.2025 | 31,59 | 31,62 | 31,47 | 31,47 | -1,10% | 451,00 |
| 17.01.2025 | 31,74 | 32,06 | 31,55 | 31,82 | 0,58% | 877,00 |
| 16.01.2025 | 31,18 | 31,68 | 31,11 | 31,63 | 1,28% | 856,00 |
| 15.01.2025 | 30,95 | 31,42 | 30,95 | 31,23 | 0,68% | 961,00 |