33,860€
0,88%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 33,85 | 34,15 | 33,62 | 33,85 | 0,83% | 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 |
| 05.07.2024 | 27,21 | 27,21 | 27,00 | 27,04 | -0,52% | 543,00 |
| 04.07.2024 | 27,27 | 27,41 | 27,18 | 27,18 | -0,17% | 294,00 |
| 03.07.2024 | 27,28 | 27,55 | 27,23 | 27,23 | -0,73% | 162,00 |
| 02.07.2024 | 27,39 | 27,47 | 27,11 | 27,43 | 0,22% | 232,00 |
| 01.07.2024 | 28,11 | 28,34 | 27,25 | 27,37 | -2,86% | 579,00 |
| 28.06.2024 | 28,40 | 28,40 | 28,17 | 28,17 | -1,02% | 104,00 |
| 27.06.2024 | 28,46 | 28,46 | 28,28 | 28,46 | 0,48% | 130,00 |
| 26.06.2024 | 28,17 | 28,33 | 28,06 | 28,33 | 1,29% | 490,00 |
| 25.06.2024 | 28,61 | 28,88 | 27,97 | 27,97 | -4,57% | 735,00 |
| 24.06.2024 | 29,25 | 29,31 | 28,80 | 29,31 | 0,90% | 340,00 |
| 21.06.2024 | 28,16 | 29,05 | 28,16 | 29,05 | 3,42% | 677,00 |
| 20.06.2024 | 28,48 | 28,48 | 28,09 | 28,09 | -0,64% | 873,00 |
| 19.06.2024 | 28,27 | 28,29 | 28,27 | 28,27 | -0,56% | 201,00 |
| 18.06.2024 | 28,36 | 29,02 | 28,36 | 28,43 | -0,82% | 133,00 |
| 17.06.2024 | 29,67 | 29,82 | 28,59 | 28,66 | -2,20% | 2.706,00 |
| 14.06.2024 | 29,37 | 29,37 | 29,14 | 29,31 | -1,08% | 654,00 |
| 13.06.2024 | 28,80 | 29,73 | 28,71 | 29,63 | 3,40% | 3.779,00 |
| 12.06.2024 | 29,38 | 29,60 | 28,65 | 28,65 | -2,67% | 1.182,00 |
| 11.06.2024 | 29,40 | 29,44 | 29,40 | 29,44 | 0,60% | 27,00 |
| 10.06.2024 | 29,64 | 29,64 | 29,26 | 29,26 | -1,71% | 121,00 |
| 07.06.2024 | 30,30 | 30,30 | 29,77 | 29,77 | -0,33% | 2.695,00 |
| 06.06.2024 | 28,79 | 29,87 | 28,76 | 29,87 | 2,86% | 1.131,00 |
| 05.06.2024 | 28,77 | 29,04 | 28,52 | 29,04 | 2,81% | 1.267,00 |
| 04.06.2024 | 28,22 | 28,35 | 28,22 | 28,25 | -0,44% | 3.006,00 |
| 03.06.2024 | 28,46 | 28,56 | 28,01 | 28,37 | 0,71% | 8.229,00 |
| 31.05.2024 | 27,51 | 28,17 | 27,28 | 28,17 | 3,15% | 994,00 |
| 30.05.2024 | 27,39 | 27,39 | 27,31 | 27,31 | -0,04% | 400,00 |
| 29.05.2024 | 26,86 | 27,32 | 26,83 | 27,32 | 0,87% | 321,00 |
| 28.05.2024 | 27,16 | 27,70 | 27,09 | 27,09 | -0,31% | 2.390,00 |
| 27.05.2024 | 27,21 | 27,21 | 27,17 | 27,17 | 1,02% | 563,00 |
| 24.05.2024 | 27,51 | 27,51 | 26,90 | 26,90 | -2,38% | 1.794,00 |
| 23.05.2024 | 27,70 | 27,70 | 27,07 | 27,55 | 0,88% | 1.855,00 |
| 22.05.2024 | 27,78 | 27,91 | 27,31 | 27,31 | -1,48% | 399,00 |
| 21.05.2024 | 28,00 | 28,16 | 27,72 | 27,72 | -0,65% | 2.514,00 |
| 20.05.2024 | 28,61 | 28,74 | 27,82 | 27,90 | -3,63% | 1.265,00 |
| 17.05.2024 | 29,00 | 29,09 | 28,79 | 28,95 | 0,26% | 2.239,00 |