24,310€
-1,40%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,65 | 25,51 | 23,82 | 24,28 | -1,51% | 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 |
| 14.01.2025 | 30,39 | 31,02 | 30,39 | 31,02 | 1,62% | 1.304,00 |
| 13.01.2025 | 30,05 | 30,53 | 30,05 | 30,53 | 0,35% | 186,00 |
| 10.01.2025 | 30,63 | 30,86 | 30,21 | 30,42 | -0,86% | 1.060,00 |
| 09.01.2025 | 30,64 | 30,69 | 30,64 | 30,69 | -0,76% | 344,00 |
| 08.01.2025 | 31,29 | 31,31 | 30,72 | 30,92 | -2,86% | 804,00 |
| 07.01.2025 | 31,92 | 32,39 | 31,81 | 31,83 | -1,20% | 3.792,00 |
| 06.01.2025 | 31,40 | 32,22 | 31,40 | 32,22 | 1,59% | 1.120,00 |
| 03.01.2025 | 31,71 | 31,72 | 31,44 | 31,71 | -0,19% | 295,00 |
| 02.01.2025 | 31,54 | 32,07 | 31,39 | 31,77 | 2,48% | 2.211,00 |
| 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 |