32,715€
-1,71%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 33,40 | 33,40 | 32,99 | 33,04 | -0,75% | 1.079,00 |
| 14.08.2025 | 32,85 | 33,38 | 32,55 | 33,29 | 0,35% | 569,00 |
| 13.08.2025 | 31,00 | 33,17 | 30,95 | 33,17 | 5,99% | 975,00 |
| 12.08.2025 | 30,95 | 31,30 | 30,45 | 31,30 | 2,76% | 1.194,00 |
| 11.08.2025 | 31,11 | 31,11 | 30,33 | 30,46 | -1,22% | 660,00 |
| 08.08.2025 | 31,15 | 31,15 | 30,74 | 30,83 | -0,13% | 271,00 |
| 07.08.2025 | 32,03 | 32,20 | 30,60 | 30,87 | -3,76% | 3.263,00 |
| 06.08.2025 | 30,81 | 33,00 | 30,61 | 32,08 | 10,07% | 16.680,00 |
| 05.08.2025 | 29,27 | 29,52 | 29,12 | 29,14 | -0,21% | 929,00 |
| 04.08.2025 | 28,99 | 29,38 | 28,99 | 29,20 | 0,27% | 1.733,00 |
| 01.08.2025 | 29,93 | 29,93 | 29,00 | 29,12 | -3,42% | 501,00 |
| 31.07.2025 | 30,14 | 30,15 | 30,14 | 30,15 | 0,65% | 58,00 |
| 30.07.2025 | 29,35 | 30,00 | 29,35 | 29,96 | 1,10% | 329,00 |
| 29.07.2025 | 29,54 | 29,63 | 29,46 | 29,63 | -0,22% | 228,00 |
| 28.07.2025 | 29,72 | 30,00 | 29,70 | 29,70 | 1,38% | 837,00 |
| 25.07.2025 | 28,88 | 29,29 | 28,88 | 29,29 | 0,95% | 325,00 |
| 24.07.2025 | 28,65 | 29,02 | 28,65 | 29,02 | 1,01% | 188,00 |
| 23.07.2025 | 29,04 | 29,07 | 28,69 | 28,73 | 1,99% | 766,00 |
| 22.07.2025 | 27,79 | 28,17 | 27,79 | 28,17 | 0,48% | 272,00 |
| 21.07.2025 | 27,80 | 28,09 | 27,80 | 28,03 | 0,83% | 471,00 |
| 18.07.2025 | 27,77 | 27,92 | 27,65 | 27,80 | -0,91% | 347,00 |
| 17.07.2025 | 28,03 | 28,06 | 28,03 | 28,06 | 1,45% | 48,00 |
| 16.07.2025 | 27,44 | 27,73 | 27,44 | 27,66 | -0,22% | 219,00 |
| 15.07.2025 | 27,80 | 27,80 | 27,19 | 27,72 | -0,45% | 659,00 |
| 14.07.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -0,93% | 40,00 |
| 11.07.2025 | 28,53 | 28,74 | 28,10 | 28,10 | -3,17% | 253,00 |
| 10.07.2025 | 28,08 | 29,02 | 27,89 | 29,02 | 3,96% | 782,00 |
| 09.07.2025 | 27,90 | 27,95 | 27,85 | 27,92 | 1,40% | 289,00 |
| 08.07.2025 | 26,97 | 27,65 | 26,97 | 27,53 | 0,99% | 16,00 |
| 07.07.2025 | 27,62 | 27,67 | 27,26 | 27,26 | -0,96% | 334,00 |
| 04.07.2025 | 27,41 | 27,53 | 27,41 | 27,53 | -1,06% | 40,00 |
| 03.07.2025 | 27,49 | 27,90 | 27,22 | 27,82 | 1,02% | 359,00 |
| 02.07.2025 | 27,55 | 27,55 | 27,54 | 27,54 | 2,49% | 21,00 |
| 01.07.2025 | 26,30 | 26,87 | 25,95 | 26,87 | 2,28% | 798,00 |
| 30.06.2025 | 26,26 | 26,36 | 26,26 | 26,27 | 0,32% | 146,00 |
| 27.06.2025 | 26,11 | 26,19 | 26,06 | 26,19 | 0,36% | 308,00 |
| 26.06.2025 | 26,57 | 26,57 | 26,09 | 26,09 | -3,35% | 93,00 |
| 25.06.2025 | 27,08 | 27,08 | 27,00 | 27,00 | 0,17% | 1.039,00 |
| 24.06.2025 | 26,79 | 27,19 | 26,79 | 26,95 | 1,41% | 1.717,00 |
| 23.06.2025 | 26,76 | 26,81 | 26,52 | 26,58 | 0,17% | 275,00 |
| 20.06.2025 | 26,28 | 26,53 | 26,28 | 26,53 | 1,74% | 210,00 |
| 19.06.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -1,68% | 113,00 |
| 18.06.2025 | 26,22 | 26,77 | 26,22 | 26,52 | 0,74% | 117,00 |
| 17.06.2025 | 26,39 | 26,39 | 26,33 | 26,33 | 1,62% | 400,00 |
| 16.06.2025 | 26,24 | 26,24 | 25,91 | 25,91 | -0,50% | 17,00 |
| 13.06.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -3,91% | 5,00 |
| 12.06.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,15% | 300,00 |
| 11.06.2025 | 28,00 | 28,01 | 27,41 | 27,41 | -2,07% | 32,00 |
| 10.06.2025 | 27,81 | 28,16 | 27,71 | 27,99 | -0,87% | 408,00 |
| 09.06.2025 | 28,01 | 28,24 | 27,86 | 28,24 | 1,64% | 161,00 |
| 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 |