26,100€
0,75%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,56 | 26,56 | 25,91 | 25,91 | -2,48% | 75,00 |
| 26.03.2026 | 26,18 | 26,66 | 26,18 | 26,57 | 1,65% | 1.341,00 |
| 25.03.2026 | 26,20 | 26,20 | 26,00 | 26,14 | -0,48% | 107,00 |
| 24.03.2026 | 26,63 | 26,70 | 26,26 | 26,26 | -2,74% | 368,00 |
| 23.03.2026 | 26,80 | 27,45 | 26,68 | 27,00 | 0,37% | 574,00 |
| 20.03.2026 | 27,07 | 27,27 | 26,90 | 26,90 | -1,41% | 944,00 |
| 19.03.2026 | 26,93 | 27,29 | 26,56 | 27,29 | 1,77% | 1.001,00 |
| 18.03.2026 | 27,11 | 27,11 | 26,80 | 26,81 | -1,11% | 682,00 |
| 17.03.2026 | 26,27 | 27,11 | 26,27 | 27,11 | 2,53% | 858,00 |
| 16.03.2026 | 27,50 | 27,50 | 26,43 | 26,44 | -2,07% | 2.419,00 |
| 13.03.2026 | 26,33 | 27,20 | 26,26 | 27,00 | -0,31% | 1.665,00 |
| 12.03.2026 | 26,34 | 27,14 | 26,34 | 27,09 | 1,94% | 1.075,00 |
| 11.03.2026 | 26,67 | 26,67 | 26,15 | 26,57 | 0,23% | 680,00 |
| 10.03.2026 | 26,72 | 26,72 | 26,31 | 26,51 | 0,82% | 944,00 |
| 09.03.2026 | 25,58 | 26,30 | 25,35 | 26,30 | 1,35% | 801,00 |
| 06.03.2026 | 26,77 | 26,77 | 25,90 | 25,95 | -5,65% | 76,00 |
| 05.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 3,17% | 400,00 |
| 04.03.2026 | 26,44 | 26,66 | 26,44 | 26,66 | 1,27% | 261,00 |
| 03.03.2026 | 26,85 | 26,85 | 26,32 | 26,32 | -0,75% | 1.152,00 |
| 02.03.2026 | 26,69 | 26,80 | 26,24 | 26,52 | -1,10% | 243,00 |
| 27.02.2026 | 27,17 | 27,17 | 26,82 | 26,82 | -0,67% | 650,00 |
| 26.02.2026 | 26,46 | 27,00 | 26,46 | 27,00 | 0,86% | 41,00 |
| 25.02.2026 | 26,52 | 26,77 | 26,52 | 26,77 | 1,08% | 40,00 |
| 24.02.2026 | 26,13 | 26,48 | 26,13 | 26,48 | 0,44% | 145,00 |
| 23.02.2026 | 26,90 | 27,03 | 26,37 | 26,37 | -2,04% | 382,00 |
| 20.02.2026 | 26,06 | 26,92 | 26,06 | 26,92 | 4,19% | 105,00 |
| 19.02.2026 | 25,71 | 26,03 | 25,55 | 25,83 | 0,43% | - |
| 18.02.2026 | 25,52 | 25,82 | 25,37 | 25,72 | 2,58% | - |
| 17.02.2026 | 25,17 | 25,17 | 25,00 | 25,08 | -2,68% | 1.324,00 |
| 16.02.2026 | 25,61 | 25,93 | 25,58 | 25,77 | 1,34% | 403,00 |
| 13.02.2026 | 25,09 | 25,43 | 25,09 | 25,43 | 0,41% | 100,00 |
| 12.02.2026 | 26,66 | 26,66 | 25,32 | 25,32 | -3,95% | 767,00 |
| 11.02.2026 | 27,40 | 27,54 | 26,36 | 26,36 | -3,85% | 933,00 |
| 10.02.2026 | 27,35 | 27,56 | 27,35 | 27,42 | -0,31% | 191,00 |
| 09.02.2026 | 26,85 | 27,50 | 26,31 | 27,50 | 2,92% | 913,00 |
| 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 |