27,763€
0,72%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,21 | 28,38 | 27,68 | 27,75 | 0,66% | - |
| 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 |
| 19.09.2025 | 32,12 | 32,20 | 32,08 | 32,20 | 2,48% | - |
| 18.09.2025 | 31,36 | 31,42 | 31,33 | 31,42 | 1,03% | - |
| 17.09.2025 | 30,88 | 31,10 | 30,88 | 31,10 | -0,48% | - |
| 16.09.2025 | 31,19 | 31,25 | 31,16 | 31,25 | -1,05% | - |
| 15.09.2025 | 31,61 | 31,61 | 31,58 | 31,58 | -0,80% | - |
| 12.09.2025 | 31,78 | 31,83 | 31,78 | 31,83 | -1,38% | - |
| 11.09.2025 | 32,40 | 32,47 | 31,71 | 32,28 | 0,60% | - |
| 10.09.2025 | 32,54 | 32,59 | 31,88 | 32,08 | -1,79% | - |
| 09.09.2025 | 32,96 | 33,20 | 32,19 | 32,67 | -0,29% | - |
| 08.09.2025 | 32,59 | 32,84 | 31,62 | 32,76 | 4,39% | 3,00 |
| 05.09.2025 | 31,49 | 31,49 | 31,39 | 31,39 | -0,88% | 20,00 |
| 04.09.2025 | 31,63 | 31,67 | 31,63 | 31,67 | 3,14% | - |
| 03.09.2025 | 31,19 | 31,25 | 30,70 | 30,70 | -0,62% | - |
| 02.09.2025 | 31,24 | 31,24 | 30,89 | 30,89 | -1,10% | - |
| 01.09.2025 | 31,18 | 31,24 | 31,18 | 31,24 | -0,16% | - |
| 29.08.2025 | 31,30 | 31,30 | 31,24 | 31,29 | -0,97% | - |
| 28.08.2025 | 31,56 | 31,59 | 31,54 | 31,59 | -0,17% | - |
| 27.08.2025 | 31,51 | 31,65 | 31,51 | 31,65 | 1,13% | - |
| 26.08.2025 | 32,59 | 32,59 | 31,29 | 31,29 | 0,40% | 100,00 |
| 25.08.2025 | 31,33 | 31,33 | 31,17 | 31,17 | 0,06% | 30,00 |
| 22.08.2025 | 31,04 | 31,15 | 31,04 | 31,15 | 0,27% | - |
| 21.08.2025 | 31,20 | 31,20 | 31,06 | 31,06 | -1,29% | - |
| 20.08.2025 | 31,82 | 31,83 | 31,47 | 31,47 | -0,91% | - |
| 19.08.2025 | 31,73 | 31,76 | 31,72 | 31,76 | -1,12% | - |
| 18.08.2025 | 32,06 | 32,12 | 32,03 | 32,12 | -2,07% | - |
| 15.08.2025 | 32,56 | 32,80 | 32,52 | 32,80 | 1,99% | - |
| 14.08.2025 | 32,38 | 32,43 | 32,16 | 32,16 | 4,89% | - |
| 13.08.2025 | 30,56 | 30,66 | 30,53 | 30,66 | 1,46% | - |
| 12.08.2025 | 30,17 | 31,54 | 30,17 | 30,22 | -0,82% | 56,00 |
| 11.08.2025 | 30,39 | 30,47 | 30,37 | 30,47 | -0,68% | - |
| 08.08.2025 | 30,67 | 30,68 | 30,64 | 30,68 | 0,71% | - |
| 07.08.2025 | 31,25 | 31,50 | 30,46 | 30,46 | 0,56% | 45,00 |
| 06.08.2025 | 30,35 | 30,35 | 30,29 | 30,29 | 4,79% | - |
| 05.08.2025 | 28,85 | 28,91 | 28,79 | 28,91 | 1,08% | - |
| 04.08.2025 | 28,57 | 28,63 | 28,57 | 28,60 | -0,49% | - |
| 01.08.2025 | 29,29 | 29,29 | 28,74 | 28,74 | -2,38% | - |
| 31.07.2025 | 29,61 | 30,08 | 29,44 | 29,44 | 0,96% | 50,00 |
| 30.07.2025 | 28,92 | 29,16 | 28,88 | 29,16 | 0,66% | - |
| 29.07.2025 | 29,04 | 29,07 | 28,97 | 28,97 | -0,82% | - |
| 28.07.2025 | 29,03 | 29,21 | 29,03 | 29,21 | 2,33% | - |
| 25.07.2025 | 28,47 | 28,54 | 28,43 | 28,54 | 1,06% | - |
| 24.07.2025 | 28,22 | 28,24 | 28,22 | 28,24 | -1,03% | - |
| 23.07.2025 | 28,34 | 28,54 | 28,31 | 28,54 | 4,14% | - |
| 22.07.2025 | 27,39 | 27,41 | 27,37 | 27,40 | 0,33% | - |
| 21.07.2025 | 27,39 | 27,40 | 27,31 | 27,31 | 0,20% | - |
| 18.07.2025 | 27,36 | 27,38 | 27,26 | 27,26 | -0,07% | - |
| 17.07.2025 | 27,30 | 27,30 | 27,26 | 27,28 | 0,44% | - |
| 16.07.2025 | 26,76 | 27,16 | 26,74 | 27,16 | -0,29% | - |
| 15.07.2025 | 27,15 | 27,24 | 27,14 | 27,24 | -0,07% | - |
| 14.07.2025 | 27,16 | 27,26 | 27,15 | 27,26 | -2,70% | - |
| 11.07.2025 | 28,10 | 28,10 | 28,01 | 28,01 | 1,47% | - |
| 10.07.2025 | 27,47 | 27,61 | 27,47 | 27,61 | 1,34% | - |
| 09.07.2025 | 27,13 | 27,24 | 27,11 | 27,24 | -0,60% | - |
| 08.07.2025 | 26,60 | 27,41 | 26,57 | 27,41 | 1,11% | 20,00 |
| 07.07.2025 | 27,04 | 27,11 | 27,04 | 27,11 | 0,39% | - |
| 04.07.2025 | 27,04 | 27,04 | 27,00 | 27,00 | -0,22% | 730,00 |
| 03.07.2025 | 26,82 | 27,06 | 26,81 | 27,06 | -0,31% | - |
| 02.07.2025 | 27,15 | 27,15 | 27,11 | 27,15 | 5,75% | - |
| 01.07.2025 | 25,66 | 25,68 | 25,66 | 25,67 | 0,49% | - |
| 30.06.2025 | 25,87 | 25,89 | 25,55 | 25,55 | -1,33% | - |
| 27.06.2025 | 25,53 | 25,89 | 25,51 | 25,89 | -0,02% | 100,00 |
| 26.06.2025 | 25,91 | 25,91 | 25,65 | 25,90 | -3,39% | 1,00 |
| 25.06.2025 | 27,02 | 27,02 | 26,81 | 26,81 | -0,97% | 10,00 |
| 24.06.2025 | 26,86 | 27,33 | 26,82 | 27,07 | 1,87% | - |
| 23.06.2025 | 26,54 | 26,90 | 26,38 | 26,57 | 3,12% | - |
| 20.06.2025 | 25,73 | 25,77 | 25,73 | 25,77 | 0,21% | - |
| 19.06.2025 | 25,81 | 25,83 | 25,71 | 25,71 | -0,45% | 50,00 |
| 18.06.2025 | 25,83 | 25,83 | 25,80 | 25,83 | -2,15% | - |
| 17.06.2025 | 26,52 | 26,58 | 25,94 | 26,39 | 2,93% | - |
| 16.06.2025 | 25,58 | 25,64 | 25,58 | 25,64 | -0,31% | - |
| 13.06.2025 | 25,71 | 25,72 | 25,66 | 25,72 | -3,47% | 19,00 |
| 12.06.2025 | 27,30 | 27,30 | 26,65 | 26,65 | -3,21% | 46,00 |
| 11.06.2025 | 27,76 | 28,06 | 27,52 | 27,53 | 0,42% | - |
| 10.06.2025 | 27,39 | 27,43 | 27,39 | 27,42 | 0,09% | - |
| 09.06.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,38% | 15,00 |
| 06.06.2025 | 27,10 | 27,29 | 27,10 | 27,29 | 0,26% | - |
| 05.06.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 3,74% | - |
| 04.06.2025 | 26,11 | 26,24 | 26,11 | 26,24 | 0,92% | - |
| 03.06.2025 | 25,91 | 26,00 | 25,89 | 26,00 | -0,23% | - |
| 02.06.2025 | 25,61 | 26,06 | 25,54 | 26,06 | -0,10% | 53,00 |
| 30.05.2025 | 26,80 | 26,80 | 26,08 | 26,08 | -1,45% | 40,00 |