30,228€
-0,73%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,00 | 30,45 | 29,88 | 30,29 | -0,52% | 281,00 |
| 18.04.2024 | 30,56 | 30,56 | 29,50 | 30,45 | 0,51% | 1.392,00 |
| 17.04.2024 | 30,07 | 30,31 | 29,78 | 30,30 | 1,17% | 763,00 |
| 16.04.2024 | 29,99 | 30,32 | 29,92 | 29,95 | -0,45% | 511,00 |
| 15.04.2024 | 30,85 | 30,85 | 30,06 | 30,08 | -1,91% | 1.098,00 |
| 12.04.2024 | 31,54 | 31,75 | 30,67 | 30,67 | -3,13% | 820,00 |
| 11.04.2024 | 30,96 | 31,66 | 30,96 | 31,66 | 1,01% | 1.100,00 |
| 10.04.2024 | 32,21 | 32,21 | 31,34 | 31,34 | -4,20% | 486,00 |
| 09.04.2024 | 31,25 | 32,79 | 31,25 | 32,72 | 5,55% | 3.089,00 |
| 08.04.2024 | 31,25 | 31,29 | 30,95 | 31,00 | -0,67% | 119,00 |
| 05.04.2024 | 31,19 | 31,31 | 31,08 | 31,21 | -2,33% | 319,00 |
| 04.04.2024 | 33,25 | 33,25 | 31,95 | 31,95 | -2,89% | 605,00 |
| 03.04.2024 | 32,40 | 33,00 | 32,37 | 32,90 | 0,24% | 175,00 |
| 02.04.2024 | 33,76 | 33,76 | 32,75 | 32,82 | -4,04% | 1.076,00 |
| 28.03.2024 | 33,14 | 34,20 | 33,14 | 34,20 | 4,52% | 616,00 |
| 27.03.2024 | 33,14 | 33,33 | 32,72 | 32,72 | -1,04% | 2.688,00 |
| 26.03.2024 | 32,57 | 33,21 | 32,57 | 33,07 | 1,05% | 818,00 |
| 25.03.2024 | 33,11 | 33,11 | 32,47 | 32,72 | -1,21% | 2.453,00 |
| 22.03.2024 | 33,39 | 33,39 | 32,92 | 33,12 | 0,29% | 521,00 |
| 21.03.2024 | 33,00 | 33,34 | 32,95 | 33,03 | 1,60% | 1.396,00 |
| 20.03.2024 | 32,71 | 33,10 | 32,51 | 32,51 | 0,32% | 292,00 |
| 19.03.2024 | 32,47 | 32,47 | 32,07 | 32,40 | 0,64% | 823,00 |
| 18.03.2024 | 30,49 | 32,23 | 30,49 | 32,20 | 5,32% | 348,00 |
| 15.03.2024 | 30,72 | 30,76 | 30,38 | 30,57 | 0,56% | 740,00 |
| 14.03.2024 | 30,43 | 31,23 | 29,82 | 30,40 | 0,28% | 2.422,00 |
| 13.03.2024 | 30,47 | 30,90 | 30,32 | 30,32 | -1,16% | 429,00 |
| 12.03.2024 | 31,43 | 31,43 | 30,28 | 30,67 | -2,15% | 824,00 |
| 11.03.2024 | 30,78 | 31,59 | 30,78 | 31,35 | -0,16% | 753,00 |
| 08.03.2024 | 30,97 | 31,50 | 30,89 | 31,40 | 0,29% | 1.503,00 |
| 07.03.2024 | 31,12 | 31,52 | 30,81 | 31,31 | 1,00% | 1.394,00 |
| 06.03.2024 | 31,79 | 32,22 | 31,00 | 31,00 | -3,19% | 1.638,00 |
| 05.03.2024 | 31,99 | 32,69 | 31,80 | 32,02 | -0,90% | 1.452,00 |
| 04.03.2024 | 32,87 | 33,24 | 32,30 | 32,31 | -2,56% | 2.220,00 |
| 01.03.2024 | 33,66 | 33,67 | 32,95 | 33,16 | -0,66% | 879,00 |
| 29.02.2024 | 32,78 | 33,38 | 32,66 | 33,38 | 0,45% | 1.025,00 |
| 28.02.2024 | 34,17 | 34,19 | 33,23 | 33,23 | -3,16% | 1.131,00 |
| 27.02.2024 | 33,67 | 34,47 | 33,67 | 34,31 | 1,72% | 970,00 |
| 26.02.2024 | 34,13 | 34,38 | 33,65 | 33,73 | -0,53% | 858,00 |
| 23.02.2024 | 33,22 | 34,23 | 33,16 | 33,91 | 2,52% | 845,00 |
| 22.02.2024 | 33,88 | 34,29 | 32,74 | 33,08 | -0,78% | 1.761,00 |
| 21.02.2024 | 33,51 | 34,00 | 33,14 | 33,34 | -0,89% | 3.268,00 |
| 20.02.2024 | 34,67 | 34,70 | 33,64 | 33,64 | -3,26% | 1.887,00 |
| 19.02.2024 | 34,77 | 34,86 | 34,75 | 34,77 | -0,37% | 116,00 |
| 16.02.2024 | 34,90 | 35,31 | 34,37 | 34,90 | 0,00% | 787,00 |
| 15.02.2024 | 34,11 | 34,93 | 33,69 | 34,90 | 3,64% | 2.948,00 |
| 14.02.2024 | 33,18 | 33,76 | 33,18 | 33,68 | 1,81% | 918,00 |
| 13.02.2024 | 34,48 | 34,48 | 33,08 | 33,08 | -3,95% | 1.488,00 |
| 12.02.2024 | 32,95 | 34,69 | 32,64 | 34,44 | 4,63% | 584,00 |
| 09.02.2024 | 32,62 | 33,10 | 32,48 | 32,91 | 1,29% | 1.044,00 |
| 08.02.2024 | 32,16 | 32,67 | 31,98 | 32,49 | -0,38% | 3.437,00 |
| 07.02.2024 | 33,24 | 33,58 | 32,46 | 32,62 | -2,86% | 1.294,00 |
| 06.02.2024 | 33,43 | 33,77 | 33,01 | 33,58 | 1,76% | 1.630,00 |
| 05.02.2024 | 34,80 | 34,96 | 32,83 | 33,00 | -5,73% | 8.058,00 |
| 02.02.2024 | 35,70 | 35,70 | 34,52 | 35,00 | -0,62% | 2.994,00 |
| 01.02.2024 | 36,01 | 36,01 | 34,89 | 35,22 | -1,76% | 1.540,00 |
| 31.01.2024 | 34,83 | 36,59 | 34,00 | 35,85 | 2,58% | 3.643,00 |
| 30.01.2024 | 35,70 | 35,70 | 34,80 | 34,95 | -1,41% | 1.657,00 |
| 29.01.2024 | 35,20 | 35,48 | 34,75 | 35,45 | 1,71% | 4.141,00 |
| 26.01.2024 | 34,64 | 35,51 | 34,60 | 34,86 | -0,66% | 1.630,00 |
| 25.01.2024 | 33,90 | 35,09 | 33,72 | 35,09 | 3,80% | 544,00 |
| 24.01.2024 | 33,81 | 34,22 | 33,80 | 33,80 | 1,17% | 966,00 |
| 23.01.2024 | 33,39 | 33,96 | 33,09 | 33,41 | 0,66% | 1.417,00 |
| 22.01.2024 | 33,22 | 33,78 | 33,12 | 33,19 | 0,39% | 2.774,00 |
| 19.01.2024 | 33,57 | 33,92 | 32,76 | 33,06 | -1,30% | 3.604,00 |
| 18.01.2024 | 32,95 | 33,57 | 32,85 | 33,50 | 1,99% | 1.639,00 |
| 17.01.2024 | 33,65 | 33,65 | 32,72 | 32,84 | -1,74% | 2.970,00 |
| 16.01.2024 | 33,91 | 34,04 | 33,42 | 33,42 | -0,48% | 658,00 |
| 15.01.2024 | 33,90 | 33,93 | 33,58 | 33,58 | -0,56% | 643,00 |
| 12.01.2024 | 34,12 | 34,75 | 33,77 | 33,77 | -1,52% | 1.271,00 |
| 11.01.2024 | 35,48 | 35,89 | 33,71 | 34,29 | -3,08% | 6.916,00 |
| 10.01.2024 | 35,88 | 36,50 | 35,23 | 35,38 | -0,42% | 4.777,00 |
| 09.01.2024 | 37,01 | 40,01 | 35,38 | 35,53 | 2,88% | 10.932,00 |
| 08.01.2024 | 33,67 | 34,54 | 33,24 | 34,54 | 2,34% | 659,00 |
| 05.01.2024 | 33,11 | 33,75 | 33,00 | 33,75 | 1,21% | 441,00 |
| 04.01.2024 | 32,94 | 33,34 | 32,46 | 33,34 | 2,29% | 458,00 |
| 03.01.2024 | 33,05 | 33,37 | 32,07 | 32,60 | -1,69% | 2.578,00 |
| 02.01.2024 | 33,27 | 33,52 | 32,66 | 33,16 | 0,45% | 1.462,00 |
| 29.12.2023 | 33,40 | 33,40 | 33,01 | 33,01 | -0,50% | 232,00 |
| 28.12.2023 | 32,18 | 33,20 | 32,18 | 33,17 | 2,79% | 857,00 |
| 27.12.2023 | 31,93 | 32,27 | 31,69 | 32,27 | 1,75% | 4.013,00 |
| 22.12.2023 | 31,69 | 32,19 | 31,68 | 31,72 | 0,00% | 1.379,00 |
| 21.12.2023 | 31,15 | 31,88 | 31,00 | 31,72 | 1,65% | 1.242,00 |
| 20.12.2023 | 31,88 | 32,20 | 31,20 | 31,20 | -1,27% | 3.393,00 |
| 19.12.2023 | 31,21 | 31,86 | 30,56 | 31,60 | 1,17% | 4.311,00 |
| 18.12.2023 | 31,33 | 31,62 | 30,97 | 31,24 | -0,02% | 1.121,00 |
| 15.12.2023 | 31,33 | 32,00 | 31,09 | 31,24 | -0,70% | 947,00 |
| 14.12.2023 | 30,69 | 31,82 | 30,68 | 31,46 | 2,54% | 3.885,00 |
| 13.12.2023 | 30,09 | 30,83 | 30,01 | 30,68 | 3,16% | 5.583,00 |
| 12.12.2023 | 30,16 | 31,14 | 29,60 | 29,74 | -1,06% | 1.830,00 |
| 11.12.2023 | 29,91 | 30,06 | 29,61 | 30,06 | 0,70% | 319,00 |
| 08.12.2023 | 29,78 | 30,21 | 29,52 | 29,85 | -0,57% | 2.724,00 |
| 07.12.2023 | 30,65 | 30,65 | 29,90 | 30,02 | -1,35% | 598,00 |
| 06.12.2023 | 29,80 | 31,05 | 29,80 | 30,43 | 1,67% | 1.971,00 |
| 05.12.2023 | 30,32 | 30,56 | 29,75 | 29,93 | -2,86% | 1.789,00 |
| 04.12.2023 | 30,57 | 30,95 | 30,57 | 30,81 | 0,37% | 286,00 |
| 01.12.2023 | 29,84 | 30,70 | 29,57 | 30,70 | 4,26% | 972,00 |
| 30.11.2023 | 29,61 | 29,98 | 29,44 | 29,44 | -0,37% | 440,00 |
| 29.11.2023 | 29,45 | 29,85 | 29,43 | 29,55 | 2,11% | 2.022,00 |
| 28.11.2023 | 29,06 | 29,06 | 28,73 | 28,94 | -1,43% | 1.304,00 |
| 27.11.2023 | 29,03 | 29,39 | 28,94 | 29,36 | 0,15% | 1.267,00 |