28,170€
0,93%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2025 | 27,41 | 27,91 | 27,41 | 27,91 | 1,58% | 523,00 |
| 29.10.2025 | 28,26 | 28,26 | 27,48 | 27,48 | -1,61% | 1.503,00 |
| 28.10.2025 | 28,02 | 28,33 | 27,93 | 27,93 | -0,53% | 429,00 |
| 27.10.2025 | 28,44 | 28,44 | 28,08 | 28,08 | -0,16% | 383,00 |
| 24.10.2025 | 28,33 | 28,33 | 28,12 | 28,12 | -1,54% | 65,00 |
| 23.10.2025 | 28,46 | 28,56 | 28,46 | 28,56 | 0,33% | 362,00 |
| 22.10.2025 | 28,52 | 28,52 | 28,47 | 28,47 | -0,12% | 530,00 |
| 21.10.2025 | 28,47 | 28,50 | 28,47 | 28,50 | 0,44% | 183,00 |
| 20.10.2025 | 28,02 | 28,42 | 27,77 | 28,38 | 3,01% | 257,00 |
| 17.10.2025 | 27,18 | 27,55 | 27,16 | 27,55 | -0,36% | 126,00 |
| 16.10.2025 | 28,07 | 28,44 | 27,65 | 27,65 | -2,28% | 654,00 |
| 15.10.2025 | 28,13 | 28,29 | 27,94 | 28,29 | 1,89% | 76,00 |
| 14.10.2025 | 27,42 | 27,77 | 27,42 | 27,77 | 0,33% | 260,00 |
| 13.10.2025 | 27,53 | 27,68 | 27,20 | 27,68 | -1,05% | 697,00 |
| 10.10.2025 | 28,05 | 28,08 | 27,97 | 27,97 | -0,60% | 375,00 |
| 09.10.2025 | 28,46 | 28,57 | 28,14 | 28,14 | -1,97% | 789,00 |
| 08.10.2025 | 28,38 | 28,78 | 28,38 | 28,71 | 1,20% | 480,00 |
| 07.10.2025 | 29,22 | 29,22 | 28,37 | 28,37 | -2,79% | 3.001,00 |
| 06.10.2025 | 29,51 | 29,51 | 29,18 | 29,18 | -1,49% | 315,00 |
| 03.10.2025 | 29,41 | 29,62 | 29,36 | 29,62 | -0,50% | 2.596,00 |
| 02.10.2025 | 29,40 | 29,77 | 29,24 | 29,77 | 0,35% | 1.197,00 |
| 01.10.2025 | 29,82 | 30,00 | 29,62 | 29,67 | -2,34% | 604,00 |
| 30.09.2025 | 30,41 | 30,41 | 30,12 | 30,38 | -1,86% | 319,00 |
| 29.09.2025 | 30,70 | 30,95 | 30,70 | 30,95 | 0,18% | 54,00 |
| 26.09.2025 | 30,56 | 30,90 | 30,56 | 30,90 | 0,03% | 1.061,00 |
| 25.09.2025 | 30,88 | 30,98 | 30,61 | 30,89 | -0,64% | 978,00 |
| 24.09.2025 | 31,17 | 31,18 | 31,09 | 31,09 | -0,61% | 33,00 |
| 23.09.2025 | 30,77 | 31,32 | 30,70 | 31,28 | 0,27% | 404,00 |
| 22.09.2025 | 32,64 | 32,78 | 31,19 | 31,19 | -4,30% | 211,00 |
| 19.09.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 1,68% | 1,00 |
| 18.09.2025 | 32,01 | 32,34 | 32,01 | 32,05 | 0,09% | 391,00 |
| 17.09.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 1,73% | 1,00 |
| 16.09.2025 | 31,63 | 32,00 | 31,48 | 31,48 | -0,63% | 113,00 |
| 15.09.2025 | 32,38 | 32,38 | 31,65 | 31,68 | -1,34% | 233,00 |
| 12.09.2025 | 32,26 | 32,26 | 32,11 | 32,11 | 0,27% | 72,00 |
| 10.09.2025 | 32,70 | 32,82 | 31,90 | 32,02 | -2,03% | 32,00 |
| 09.09.2025 | 32,80 | 33,05 | 32,43 | 32,68 | -0,37% | 726,00 |
| 08.09.2025 | 32,61 | 32,82 | 31,90 | 32,80 | 1,56% | 3.271,00 |
| 05.09.2025 | 31,96 | 32,30 | 31,73 | 32,30 | 0,65% | 478,00 |
| 04.09.2025 | 32,46 | 32,46 | 32,09 | 32,09 | 1,23% | 31,00 |
| 03.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,65% | 167,00 |
| 02.09.2025 | 32,05 | 32,05 | 31,50 | 31,50 | -0,79% | 1.318,00 |
| 01.09.2025 | 31,67 | 32,01 | 31,67 | 31,75 | -0,24% | 149,00 |
| 29.08.2025 | 31,80 | 31,82 | 31,79 | 31,82 | 0,54% | 1.014,00 |
| 28.08.2025 | 32,05 | 32,05 | 31,65 | 31,65 | -1,57% | 196,00 |
| 27.08.2025 | 32,05 | 32,33 | 32,05 | 32,16 | 0,33% | 64,00 |
| 26.08.2025 | 31,71 | 32,05 | 31,71 | 32,05 | 0,16% | 157,00 |
| 25.08.2025 | 32,02 | 32,02 | 31,80 | 32,00 | 0,09% | 339,00 |
| 22.08.2025 | 31,51 | 32,07 | 31,51 | 31,97 | 1,65% | 3.467,00 |
| 21.08.2025 | 31,55 | 31,55 | 31,45 | 31,45 | -1,55% | 221,00 |
| 20.08.2025 | 32,64 | 32,64 | 31,95 | 31,95 | -1,37% | 322,00 |
| 19.08.2025 | 32,42 | 32,61 | 32,39 | 32,39 | -0,54% | 157,00 |
| 18.08.2025 | 32,66 | 32,66 | 32,57 | 32,57 | -1,42% | 151,00 |
| 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 |