32,318€
0,52%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 31,97 | 32,11 | 31,86 | 32,11 | -0,12% | 17,00 |
| 05.09.2024 | 32,18 | 32,31 | 32,15 | 32,15 | -0,82% | - |
| 04.09.2024 | 32,36 | 32,43 | 32,36 | 32,42 | -1,22% | - |
| 03.09.2024 | 32,55 | 32,82 | 32,55 | 32,82 | 0,54% | - |
| 02.09.2024 | 32,90 | 32,90 | 32,64 | 32,64 | -1,81% | - |
| 30.08.2024 | 33,06 | 33,24 | 33,04 | 33,24 | 2,89% | - |
| 29.08.2024 | 32,18 | 32,31 | 32,18 | 32,31 | -0,97% | - |
| 28.08.2024 | 32,62 | 32,62 | 32,60 | 32,62 | -0,12% | - |
| 27.08.2024 | 32,86 | 32,86 | 32,66 | 32,66 | -1,37% | - |
| 26.08.2024 | 32,72 | 33,12 | 32,72 | 33,12 | 2,08% | - |
| 23.08.2024 | 32,29 | 32,44 | 32,29 | 32,44 | -0,58% | - |
| 22.08.2024 | 32,70 | 32,73 | 32,63 | 32,63 | 1,15% | 68,00 |
| 21.08.2024 | 32,23 | 32,26 | 32,22 | 32,26 | -0,14% | - |
| 20.08.2024 | 32,50 | 32,50 | 32,31 | 32,31 | 3,23% | - |
| 19.08.2024 | 31,20 | 31,30 | 31,19 | 31,30 | -0,67% | 2,00 |
| 16.08.2024 | 31,94 | 31,99 | 31,51 | 31,51 | -2,76% | 165,00 |
| 15.08.2024 | 30,58 | 32,40 | 30,58 | 32,40 | 5,23% | 475,00 |
| 14.08.2024 | 30,83 | 30,83 | 30,79 | 30,79 | 1,58% | - |
| 13.08.2024 | 30,42 | 30,52 | 30,31 | 30,31 | -3,35% | - |
| 12.08.2024 | 31,32 | 31,41 | 31,32 | 31,36 | 0,38% | - |
| 09.08.2024 | 31,72 | 31,77 | 31,24 | 31,24 | -3,16% | - |
| 08.08.2024 | 30,80 | 32,26 | 30,60 | 32,26 | -0,12% | 475,00 |
| 07.08.2024 | 33,65 | 33,65 | 32,30 | 32,30 | -0,62% | 124,00 |
| 06.08.2024 | 33,84 | 33,84 | 32,50 | 32,50 | 0,28% | 200,00 |
| 05.08.2024 | 31,22 | 32,45 | 29,61 | 32,41 | -5,01% | 364,00 |
| 02.08.2024 | 33,56 | 34,12 | 33,29 | 34,12 | -1,44% | 50,00 |
| 01.08.2024 | 34,66 | 34,75 | 34,62 | 34,62 | 0,62% | 65,00 |
| 31.07.2024 | 33,20 | 34,41 | 33,20 | 34,41 | 10,63% | - |
| 30.07.2024 | 30,08 | 31,10 | 30,08 | 31,10 | -0,99% | 50,00 |
| 29.07.2024 | 30,25 | 31,41 | 30,16 | 31,41 | 3,90% | 314,00 |
| 26.07.2024 | 30,20 | 30,31 | 30,20 | 30,23 | 2,18% | - |
| 25.07.2024 | 29,88 | 29,92 | 29,59 | 29,59 | -3,77% | 702,00 |
| 24.07.2024 | 30,75 | 30,79 | 30,75 | 30,75 | -0,89% | 300,00 |
| 23.07.2024 | 31,04 | 31,04 | 31,02 | 31,02 | -1,34% | - |
| 22.07.2024 | 31,41 | 31,44 | 31,39 | 31,44 | -0,21% | - |
| 19.07.2024 | 31,53 | 31,53 | 31,35 | 31,51 | -1,62% | - |
| 18.07.2024 | 32,18 | 32,18 | 32,03 | 32,03 | 5,12% | - |
| 17.07.2024 | 30,80 | 30,80 | 30,47 | 30,47 | -1,39% | - |
| 16.07.2024 | 31,13 | 31,13 | 30,90 | 30,90 | 8,04% | - |
| 15.07.2024 | 29,17 | 29,18 | 28,60 | 28,60 | 0,69% | - |
| 12.07.2024 | 28,45 | 28,45 | 28,40 | 28,40 | 1,05% | - |
| 11.07.2024 | 27,71 | 28,11 | 27,69 | 28,11 | -0,46% | 850,00 |
| 10.07.2024 | 28,08 | 28,24 | 28,08 | 28,24 | 3,29% | - |
| 09.07.2024 | 27,43 | 27,46 | 27,34 | 27,34 | 2,59% | - |
| 08.07.2024 | 26,63 | 26,65 | 26,60 | 26,65 | -0,30% | 35,00 |
| 05.07.2024 | 26,85 | 26,85 | 26,73 | 26,73 | -0,32% | - |
| 04.07.2024 | 26,87 | 26,87 | 26,81 | 26,81 | 0,00% | - |
| 03.07.2024 | 26,86 | 26,86 | 26,81 | 26,81 | -0,13% | - |
| 02.07.2024 | 26,74 | 26,85 | 26,69 | 26,85 | -2,89% | - |
| 01.07.2024 | 27,67 | 27,67 | 27,60 | 27,65 | -0,77% | - |
| 28.06.2024 | 28,00 | 29,15 | 27,86 | 27,86 | 0,51% | 44,00 |
| 27.06.2024 | 27,70 | 27,75 | 27,70 | 27,72 | 0,14% | - |
| 26.06.2024 | 27,78 | 27,88 | 27,68 | 27,68 | -2,07% | - |
| 25.06.2024 | 28,18 | 28,27 | 28,14 | 28,27 | 0,21% | - |
| 24.06.2024 | 28,51 | 28,54 | 28,21 | 28,21 | 1,51% | - |
| 21.06.2024 | 27,76 | 27,81 | 27,76 | 27,79 | -0,57% | - |
| 20.06.2024 | 27,99 | 28,06 | 27,95 | 27,95 | 0,56% | - |
| 19.06.2024 | 27,89 | 27,89 | 27,79 | 27,79 | -0,48% | - |
| 18.06.2024 | 27,93 | 27,94 | 27,93 | 27,93 | -3,27% | - |
| 17.06.2024 | 28,93 | 29,24 | 28,87 | 28,87 | 1,01% | - |
| 14.06.2024 | 28,97 | 29,02 | 28,58 | 28,58 | -1,11% | 50,00 |
| 13.06.2024 | 28,30 | 28,90 | 28,24 | 28,90 | -1,15% | 948,00 |
| 12.06.2024 | 28,96 | 29,24 | 28,94 | 29,24 | 0,69% | - |
| 11.06.2024 | 28,98 | 29,04 | 28,96 | 29,04 | -0,27% | - |
| 10.06.2024 | 29,19 | 29,19 | 29,12 | 29,12 | -0,75% | - |
| 07.06.2024 | 29,56 | 29,56 | 29,34 | 29,34 | 3,27% | - |
| 06.06.2024 | 28,34 | 28,41 | 28,34 | 28,41 | 0,91% | - |
| 05.06.2024 | 28,07 | 28,15 | 28,03 | 28,15 | 0,88% | - |
| 04.06.2024 | 27,83 | 27,91 | 27,78 | 27,91 | 0,49% | - |
| 03.06.2024 | 27,75 | 27,79 | 27,59 | 27,77 | 2,38% | 8,00 |
| 31.05.2024 | 27,10 | 27,13 | 26,94 | 27,13 | 1,27% | - |
| 30.05.2024 | 26,65 | 26,79 | 26,64 | 26,79 | 1,42% | - |
| 29.05.2024 | 26,46 | 26,46 | 26,41 | 26,41 | -3,72% | 100,00 |
| 28.05.2024 | 26,75 | 27,43 | 26,38 | 27,43 | 2,95% | 310,00 |
| 27.05.2024 | 26,60 | 26,76 | 26,60 | 26,65 | -0,69% | - |
| 24.05.2024 | 26,80 | 27,87 | 26,79 | 26,83 | 0,49% | 185,00 |
| 23.05.2024 | 27,05 | 28,11 | 26,70 | 26,70 | -1,89% | 800,00 |
| 22.05.2024 | 27,19 | 27,22 | 27,19 | 27,22 | -4,51% | - |
| 21.05.2024 | 27,45 | 28,50 | 27,36 | 28,50 | 1,30% | 65,00 |
| 20.05.2024 | 28,18 | 28,19 | 28,14 | 28,14 | -0,48% | - |
| 17.05.2024 | 28,32 | 28,46 | 28,27 | 28,27 | 0,86% | 200,00 |
| 16.05.2024 | 28,65 | 28,67 | 28,03 | 28,03 | -3,34% | - |
| 15.05.2024 | 28,92 | 29,00 | 28,90 | 29,00 | -2,41% | - |
| 14.05.2024 | 28,13 | 29,72 | 28,06 | 29,72 | 6,16% | 300,00 |
| 13.05.2024 | 27,98 | 27,99 | 27,93 | 27,99 | -1,10% | - |
| 10.05.2024 | 27,89 | 28,30 | 27,41 | 28,30 | 3,28% | 910,00 |
| 09.05.2024 | 27,23 | 27,40 | 27,16 | 27,40 | 1,59% | 26,00 |
| 08.05.2024 | 26,97 | 28,21 | 26,41 | 26,97 | -8,28% | 343,00 |
| 07.05.2024 | 29,36 | 29,41 | 29,34 | 29,41 | 1,01% | - |
| 06.05.2024 | 29,15 | 29,15 | 29,11 | 29,11 | 0,80% | - |
| 03.05.2024 | 28,72 | 28,88 | 28,71 | 28,88 | 0,33% | - |
| 02.05.2024 | 28,50 | 28,79 | 28,50 | 28,79 | 0,07% | - |
| 30.04.2024 | 28,87 | 28,87 | 28,77 | 28,77 | -1,93% | - |
| 29.04.2024 | 29,15 | 29,33 | 29,15 | 29,33 | 0,29% | - |
| 26.04.2024 | 28,88 | 30,41 | 28,15 | 29,25 | 1,88% | 113,00 |
| 25.04.2024 | 29,03 | 29,03 | 28,71 | 28,71 | -0,85% | - |
| 24.04.2024 | 29,14 | 29,15 | 28,95 | 28,95 | -1,78% | - |
| 23.04.2024 | 29,44 | 29,48 | 29,37 | 29,48 | -1,36% | - |
| 22.04.2024 | 29,79 | 29,88 | 29,74 | 29,88 | 1,15% | - |
| 19.04.2024 | 29,50 | 29,54 | 29,47 | 29,54 | 2,18% | - |