30,128€
0,43%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,00 | 30,35 | 29,89 | 30,16 | 0,52% | 279,00 |
| 21.11.2024 | 28,65 | 30,00 | 28,58 | 30,00 | 4,18% | 854,00 |
| 20.11.2024 | 28,80 | 28,83 | 28,59 | 28,80 | 0,89% | 473,00 |
| 19.11.2024 | 28,71 | 29,01 | 28,54 | 28,54 | -1,02% | 2.890,00 |
| 18.11.2024 | 29,21 | 29,41 | 28,67 | 28,84 | -1,50% | 1.240,00 |
| 15.11.2024 | 29,19 | 29,66 | 29,16 | 29,28 | -1,48% | 2.565,00 |
| 14.11.2024 | 28,94 | 29,78 | 28,94 | 29,72 | 2,06% | 994,00 |
| 13.11.2024 | 28,88 | 29,18 | 28,76 | 29,12 | 0,14% | 3.069,00 |
| 12.11.2024 | 30,23 | 30,23 | 28,88 | 29,08 | -3,00% | 543,00 |
| 11.11.2024 | 28,70 | 30,14 | 28,61 | 29,98 | 5,56% | 3.889,00 |
| 08.11.2024 | 29,00 | 29,18 | 28,18 | 28,40 | -0,40% | 11.101,00 |
| 07.11.2024 | 30,80 | 31,00 | 28,40 | 28,51 | -19,51% | 22.671,00 |
| 06.11.2024 | 34,69 | 35,42 | 34,69 | 35,42 | 6,22% | 854,00 |
| 05.11.2024 | 33,14 | 33,35 | 33,14 | 33,35 | 1,80% | 346,00 |
| 04.11.2024 | 32,83 | 32,88 | 32,76 | 32,76 | -0,80% | 303,00 |
| 01.11.2024 | 33,37 | 33,41 | 33,02 | 33,02 | -1,08% | 108,00 |
| 31.10.2024 | 34,02 | 34,02 | 33,38 | 33,38 | -1,69% | 233,00 |
| 30.10.2024 | 34,15 | 34,61 | 33,96 | 33,96 | -0,72% | 37,00 |
| 29.10.2024 | 34,14 | 34,57 | 34,14 | 34,20 | -0,67% | 1.213,00 |
| 28.10.2024 | 34,51 | 34,71 | 34,43 | 34,43 | 0,32% | 120,00 |
| 25.10.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -1,41% | 85,00 |
| 24.10.2024 | 34,87 | 35,05 | 34,81 | 34,81 | -0,11% | 110,00 |
| 23.10.2024 | 34,81 | 34,85 | 34,58 | 34,85 | 0,10% | 698,00 |
| 22.10.2024 | 34,81 | 34,90 | 34,79 | 34,82 | 0,01% | 1.564,00 |
| 21.10.2024 | 35,13 | 35,53 | 34,81 | 34,81 | -1,30% | 3.796,00 |
| 18.10.2024 | 35,07 | 35,27 | 35,04 | 35,27 | 0,18% | 95,00 |
| 17.10.2024 | 34,86 | 35,23 | 34,86 | 35,21 | 0,28% | 793,00 |
| 16.10.2024 | 35,41 | 35,41 | 35,11 | 35,11 | -0,55% | 1.214,00 |
| 15.10.2024 | 34,49 | 35,41 | 34,49 | 35,30 | 2,14% | 1.267,00 |
| 14.10.2024 | 34,67 | 34,90 | 34,34 | 34,56 | 0,74% | 1.974,00 |
| 11.10.2024 | 33,21 | 34,31 | 32,89 | 34,31 | 2,43% | 1.262,00 |
| 10.10.2024 | 33,49 | 33,50 | 33,49 | 33,49 | -0,67% | 36,00 |
| 09.10.2024 | 34,11 | 34,32 | 33,72 | 33,72 | 0,76% | 324,00 |
| 08.10.2024 | 33,96 | 34,15 | 33,46 | 33,46 | -1,99% | 175,00 |
| 07.10.2024 | 34,41 | 34,52 | 34,00 | 34,14 | -0,35% | 1.987,00 |
| 04.10.2024 | 33,75 | 34,77 | 33,75 | 34,26 | 1,92% | 487,00 |
| 03.10.2024 | 33,67 | 33,67 | 33,62 | 33,62 | 0,15% | 80,00 |
| 02.10.2024 | 33,63 | 33,86 | 33,53 | 33,57 | -1,47% | 79,00 |
| 01.10.2024 | 34,15 | 34,25 | 33,87 | 34,07 | 0,16% | 269,00 |
| 30.09.2024 | 33,61 | 34,01 | 33,61 | 34,01 | 0,93% | 415,00 |
| 27.09.2024 | 33,40 | 34,05 | 33,33 | 33,70 | 1,45% | 763,00 |
| 26.09.2024 | 33,39 | 33,83 | 33,22 | 33,22 | -0,95% | 448,00 |
| 25.09.2024 | 33,06 | 33,54 | 33,04 | 33,54 | 1,71% | 480,00 |
| 24.09.2024 | 33,35 | 33,35 | 32,97 | 32,97 | -0,29% | 52,00 |
| 23.09.2024 | 32,78 | 33,07 | 32,59 | 33,07 | 3,09% | 1.345,00 |
| 20.09.2024 | 32,73 | 33,05 | 32,08 | 32,08 | -2,61% | 821,00 |
| 19.09.2024 | 33,30 | 33,30 | 32,85 | 32,94 | 1,14% | 1.277,00 |
| 18.09.2024 | 32,18 | 32,57 | 32,18 | 32,57 | 0,62% | 180,00 |
| 17.09.2024 | 31,48 | 32,37 | 31,48 | 32,37 | 2,94% | 386,00 |
| 16.09.2024 | 31,36 | 31,82 | 31,34 | 31,44 | -1,43% | 1.027,00 |
| 13.09.2024 | 31,72 | 32,17 | 31,42 | 31,90 | 0,41% | 184,00 |
| 12.09.2024 | 32,01 | 32,01 | 31,66 | 31,77 | -0,59% | 627,00 |
| 11.09.2024 | 32,60 | 32,60 | 31,67 | 31,96 | -1,90% | 250,00 |
| 10.09.2024 | 32,38 | 33,01 | 32,38 | 32,58 | -0,88% | 113,00 |
| 09.09.2024 | 32,48 | 32,87 | 32,48 | 32,87 | 1,84% | 164,00 |
| 06.09.2024 | 32,54 | 32,88 | 32,27 | 32,27 | -2,21% | 515,00 |
| 05.09.2024 | 32,67 | 33,00 | 32,66 | 33,00 | 0,21% | 319,00 |
| 04.09.2024 | 33,31 | 33,34 | 32,93 | 32,93 | -1,01% | 1.197,00 |
| 03.09.2024 | 33,31 | 34,27 | 32,92 | 33,27 | -0,48% | 4.165,00 |
| 02.09.2024 | 33,64 | 33,75 | 32,80 | 33,43 | 0,44% | 2.964,00 |
| 30.08.2024 | 33,58 | 33,68 | 33,28 | 33,28 | -1,10% | 530,00 |
| 29.08.2024 | 32,83 | 33,75 | 32,83 | 33,65 | 1,72% | 882,00 |
| 28.08.2024 | 33,08 | 33,08 | 33,00 | 33,08 | -0,06% | 52,00 |
| 27.08.2024 | 33,32 | 33,32 | 33,10 | 33,10 | -1,39% | 191,00 |
| 26.08.2024 | 33,54 | 33,75 | 33,21 | 33,57 | 0,77% | 506,00 |
| 23.08.2024 | 33,10 | 33,31 | 32,79 | 33,31 | 1,73% | 1.008,00 |
| 22.08.2024 | 33,11 | 33,58 | 32,75 | 32,75 | -1,86% | 720,00 |
| 21.08.2024 | 32,72 | 33,37 | 32,72 | 33,37 | 1,83% | 896,00 |
| 20.08.2024 | 33,29 | 33,29 | 32,77 | 32,77 | -0,33% | 748,00 |
| 19.08.2024 | 31,66 | 33,08 | 31,49 | 32,88 | 4,12% | 1.982,00 |
| 16.08.2024 | 32,74 | 32,76 | 31,40 | 31,58 | -2,06% | 1.782,00 |
| 15.08.2024 | 31,30 | 32,24 | 31,30 | 32,24 | 3,10% | 617,00 |
| 14.08.2024 | 31,43 | 31,64 | 31,00 | 31,27 | 1,12% | 1.404,00 |
| 13.08.2024 | 31,15 | 31,15 | 30,66 | 30,93 | -0,63% | 726,00 |
| 12.08.2024 | 31,85 | 32,15 | 31,12 | 31,12 | -2,46% | 1.924,00 |
| 09.08.2024 | 32,00 | 32,60 | 31,73 | 31,91 | -0,56% | 2.674,00 |
| 08.08.2024 | 31,49 | 32,09 | 30,86 | 32,09 | 0,58% | 918,00 |
| 07.08.2024 | 33,09 | 33,56 | 31,90 | 31,90 | -2,37% | 928,00 |
| 06.08.2024 | 33,01 | 34,50 | 32,41 | 32,68 | 0,29% | 7.147,00 |
| 05.08.2024 | 31,56 | 32,67 | 30,00 | 32,58 | -2,56% | 12.879,00 |
| 02.08.2024 | 34,01 | 34,25 | 33,29 | 33,44 | -2,71% | 2.487,00 |
| 01.08.2024 | 35,31 | 35,64 | 33,57 | 34,37 | -2,44% | 13.716,00 |
| 31.07.2024 | 34,00 | 35,87 | 34,00 | 35,23 | 13,48% | 6.087,00 |
| 30.07.2024 | 30,59 | 31,04 | 30,59 | 31,04 | 1,27% | 793,00 |
| 29.07.2024 | 30,68 | 30,94 | 30,65 | 30,65 | 0,86% | 193,00 |
| 26.07.2024 | 30,43 | 30,43 | 30,39 | 30,39 | -1,17% | 418,00 |
| 25.07.2024 | 30,34 | 30,79 | 29,74 | 30,75 | -0,10% | 3.242,00 |
| 24.07.2024 | 31,51 | 31,55 | 30,66 | 30,78 | -2,96% | 390,00 |
| 23.07.2024 | 31,60 | 31,90 | 31,50 | 31,72 | 0,57% | 889,00 |
| 22.07.2024 | 31,81 | 32,19 | 31,54 | 31,54 | -1,55% | 901,00 |
| 19.07.2024 | 31,97 | 32,10 | 31,79 | 32,04 | -0,36% | 3.159,00 |
| 18.07.2024 | 32,89 | 33,00 | 32,04 | 32,15 | -1,52% | 2.829,00 |
| 17.07.2024 | 31,66 | 32,65 | 30,97 | 32,65 | 3,06% | 1.722,00 |
| 16.07.2024 | 31,68 | 32,25 | 30,94 | 31,68 | 7,48% | 7.699,00 |
| 15.07.2024 | 29,90 | 29,90 | 29,17 | 29,47 | -0,47% | 1.018,00 |
| 12.07.2024 | 29,12 | 29,72 | 29,12 | 29,61 | 4,19% | 915,00 |
| 11.07.2024 | 28,20 | 28,49 | 28,10 | 28,42 | 0,19% | 3.387,00 |
| 10.07.2024 | 28,54 | 28,54 | 28,37 | 28,37 | -1,03% | 254,00 |
| 09.07.2024 | 27,83 | 28,66 | 27,83 | 28,66 | 4,50% | 409,00 |
| 08.07.2024 | 27,27 | 27,43 | 27,01 | 27,43 | 1,42% | 235,00 |