25,638€
3,77%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,71 | 24,73 | 24,71 | 24,71 | -4,76% | - |
| 12.02.2026 | 26,01 | 27,00 | 25,94 | 25,94 | -3,17% | 100,00 |
| 11.02.2026 | 26,79 | 26,79 | 26,77 | 26,79 | -0,17% | - |
| 10.02.2026 | 26,83 | 26,85 | 26,83 | 26,84 | 3,79% | - |
| 09.02.2026 | 26,17 | 26,17 | 25,86 | 25,86 | 0,33% | - |
| 06.02.2026 | 25,58 | 25,77 | 25,56 | 25,77 | 2,14% | - |
| 05.02.2026 | 25,46 | 25,52 | 25,23 | 25,23 | -3,48% | 90,00 |
| 04.02.2026 | 25,62 | 26,14 | 25,58 | 26,14 | -0,34% | - |
| 03.02.2026 | 26,21 | 26,23 | 26,19 | 26,23 | 0,50% | 20,00 |
| 02.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 3,10% | 10,00 |
| 30.01.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -1,56% | - |
| 29.01.2026 | 25,76 | 25,76 | 25,72 | 25,72 | -1,00% | - |
| 28.01.2026 | 26,04 | 26,05 | 25,98 | 25,98 | -2,39% | - |
| 27.01.2026 | 26,57 | 26,90 | 26,57 | 26,61 | 3,68% | - |
| 26.01.2026 | 25,70 | 25,70 | 25,67 | 25,67 | -2,27% | - |
| 23.01.2026 | 26,35 | 26,35 | 26,26 | 26,26 | 0,56% | - |
| 22.01.2026 | 26,06 | 26,17 | 26,06 | 26,12 | 0,13% | - |
| 21.01.2026 | 25,88 | 26,09 | 25,88 | 26,08 | 0,52% | - |
| 20.01.2026 | 25,83 | 25,95 | 25,72 | 25,95 | -1,52% | - |
| 19.01.2026 | 26,16 | 26,35 | 26,16 | 26,35 | -1,29% | - |
| 16.01.2026 | 26,75 | 26,75 | 26,69 | 26,69 | -1,55% | 30,00 |
| 15.01.2026 | 26,97 | 27,11 | 26,97 | 27,11 | 1,88% | - |
| 14.01.2026 | 26,60 | 26,62 | 26,60 | 26,61 | -1,30% | - |
| 13.01.2026 | 26,94 | 26,96 | 26,92 | 26,96 | -3,09% | - |
| 12.01.2026 | 26,81 | 27,82 | 26,64 | 27,82 | 3,44% | 314,00 |
| 09.01.2026 | 27,47 | 27,47 | 26,90 | 26,90 | -0,11% | - |
| 08.01.2026 | 27,30 | 27,33 | 26,93 | 26,93 | -0,31% | - |
| 07.01.2026 | 27,45 | 27,45 | 27,01 | 27,01 | -1,48% | - |
| 06.01.2026 | 26,98 | 27,42 | 26,73 | 27,42 | 4,02% | 35,00 |
| 05.01.2026 | 26,65 | 26,69 | 26,36 | 26,36 | -1,66% | - |
| 02.01.2026 | 26,96 | 27,00 | 26,60 | 26,80 | -0,59% | 35,00 |
| 30.12.2025 | 26,92 | 26,96 | 26,92 | 26,96 | 0,95% | - |
| 29.12.2025 | 27,06 | 27,06 | 26,71 | 26,71 | -0,71% | - |
| 23.12.2025 | 27,25 | 27,27 | 26,90 | 26,90 | -1,36% | - |
| 22.12.2025 | 27,59 | 27,59 | 27,27 | 27,27 | 1,43% | - |
| 19.12.2025 | 27,33 | 27,37 | 26,88 | 26,88 | -0,35% | - |
| 18.12.2025 | 27,21 | 27,25 | 26,98 | 26,98 | -1,91% | - |
| 17.12.2025 | 27,01 | 27,50 | 26,54 | 27,50 | 2,80% | 100,00 |
| 16.12.2025 | 27,08 | 27,11 | 26,75 | 26,75 | -2,51% | - |
| 15.12.2025 | 27,79 | 27,83 | 27,44 | 27,44 | 0,09% | - |
| 12.12.2025 | 27,69 | 27,74 | 27,42 | 27,42 | -4,33% | - |
| 11.12.2025 | 28,11 | 28,66 | 27,75 | 28,66 | 1,72% | 15,00 |
| 10.12.2025 | 28,65 | 28,67 | 28,17 | 28,17 | -0,46% | - |
| 09.12.2025 | 28,77 | 28,77 | 28,30 | 28,30 | -3,02% | - |
| 08.12.2025 | 30,19 | 30,19 | 29,18 | 29,18 | 3,46% | 20,00 |
| 05.12.2025 | 28,52 | 28,57 | 28,21 | 28,21 | -0,37% | - |
| 04.12.2025 | 28,31 | 28,31 | 28,22 | 28,31 | 0,09% | - |
| 03.12.2025 | 29,20 | 29,20 | 28,29 | 28,29 | -0,95% | 100,00 |
| 02.12.2025 | 28,46 | 28,56 | 28,44 | 28,56 | 3,80% | - |
| 01.12.2025 | 27,95 | 27,98 | 27,51 | 27,51 | -2,62% | - |
| 28.11.2025 | 28,14 | 28,25 | 28,14 | 28,25 | -0,91% | - |
| 27.11.2025 | 28,11 | 28,51 | 28,11 | 28,51 | 0,90% | - |
| 26.11.2025 | 28,39 | 28,39 | 28,26 | 28,26 | -0,74% | - |
| 25.11.2025 | 27,67 | 28,47 | 27,38 | 28,47 | 3,27% | 86,00 |
| 24.11.2025 | 27,61 | 27,61 | 27,57 | 27,57 | 3,20% | - |
| 21.11.2025 | 26,52 | 26,71 | 26,52 | 26,71 | -1,67% | - |
| 20.11.2025 | 27,16 | 27,17 | 27,16 | 27,17 | 1,67% | - |
| 19.11.2025 | 26,67 | 26,72 | 26,65 | 26,72 | 0,28% | - |
| 18.11.2025 | 26,52 | 26,65 | 26,52 | 26,65 | -2,04% | - |
| 17.11.2025 | 27,41 | 27,45 | 27,20 | 27,20 | 0,65% | - |
| 14.11.2025 | 27,34 | 27,36 | 27,03 | 27,03 | -3,65% | - |
| 13.11.2025 | 27,90 | 28,05 | 27,77 | 28,05 | 0,21% | 800,00 |
| 12.11.2025 | 27,94 | 27,99 | 27,94 | 27,99 | -0,74% | - |
| 11.11.2025 | 28,22 | 28,22 | 28,20 | 28,20 | 0,27% | - |
| 10.11.2025 | 28,07 | 28,13 | 28,05 | 28,13 | 2,12% | - |
| 07.11.2025 | 27,81 | 27,83 | 27,54 | 27,54 | -2,51% | - |
| 06.11.2025 | 28,08 | 28,25 | 28,08 | 28,25 | 6,87% | - |
| 05.11.2025 | 26,30 | 26,44 | 26,30 | 26,44 | -5,37% | - |
| 04.11.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -1,89% | 10,00 |
| 03.11.2025 | 28,06 | 28,53 | 27,87 | 28,47 | 2,38% | - |
| 31.10.2025 | 27,55 | 27,81 | 27,51 | 27,81 | 1,59% | - |
| 30.10.2025 | 27,12 | 27,38 | 27,12 | 27,38 | 0,70% | - |
| 29.10.2025 | 27,84 | 27,84 | 27,19 | 27,19 | -1,02% | - |
| 28.10.2025 | 27,60 | 27,60 | 27,47 | 27,47 | -1,26% | - |
| 27.10.2025 | 27,74 | 27,82 | 27,70 | 27,82 | 0,04% | 100,00 |
| 24.10.2025 | 27,76 | 27,81 | 27,69 | 27,81 | -0,98% | - |
| 23.10.2025 | 28,09 | 28,09 | 28,07 | 28,08 | 0,29% | 60,00 |
| 22.10.2025 | 27,98 | 28,00 | 27,96 | 28,00 | 0,59% | - |
| 21.10.2025 | 27,78 | 27,84 | 27,78 | 27,84 | 1,55% | - |
| 20.10.2025 | 27,37 | 27,41 | 27,37 | 27,41 | 1,07% | - |
| 17.10.2025 | 26,85 | 27,12 | 26,75 | 27,12 | -2,16% | - |
| 16.10.2025 | 27,70 | 27,73 | 27,68 | 27,72 | 0,56% | - |
| 15.10.2025 | 27,44 | 27,57 | 27,43 | 27,57 | 2,26% | - |
| 14.10.2025 | 27,02 | 27,02 | 26,96 | 26,96 | -0,09% | - |
| 13.10.2025 | 26,80 | 26,98 | 26,80 | 26,98 | -2,51% | - |
| 10.10.2025 | 27,54 | 27,68 | 27,53 | 27,68 | -1,18% | - |
| 09.10.2025 | 28,01 | 28,03 | 28,01 | 28,01 | -1,41% | - |
| 08.10.2025 | 27,96 | 28,41 | 27,94 | 28,41 | -1,64% | 42,00 |
| 07.10.2025 | 28,49 | 28,88 | 28,36 | 28,88 | -0,26% | 203,00 |
| 06.10.2025 | 28,86 | 28,96 | 28,83 | 28,96 | 0,33% | - |
| 03.10.2025 | 28,97 | 28,97 | 28,86 | 28,86 | -0,53% | - |
| 02.10.2025 | 28,84 | 29,02 | 28,83 | 29,02 | -1,07% | - |
| 01.10.2025 | 29,19 | 29,33 | 29,18 | 29,33 | -3,80% | - |
| 30.09.2025 | 30,44 | 30,49 | 30,40 | 30,49 | -1,02% | - |
| 29.09.2025 | 30,42 | 30,81 | 30,40 | 30,81 | 1,80% | 150,00 |
| 26.09.2025 | 30,17 | 30,26 | 30,17 | 30,26 | 0,72% | - |
| 25.09.2025 | 30,13 | 30,17 | 30,05 | 30,05 | -1,65% | - |
| 24.09.2025 | 30,74 | 30,74 | 30,55 | 30,55 | 0,71% | - |
| 23.09.2025 | 30,15 | 30,34 | 30,15 | 30,34 | -8,23% | - |
| 22.09.2025 | 32,09 | 33,06 | 31,99 | 33,06 | 2,67% | 150,00 |