24,313€
-5,47%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,67 | 25,51 | 23,82 | 24,32 | -5,45% | 200,00 |
| 08.05.2025 | 26,88 | 26,93 | 25,72 | 25,72 | -1,02% | - |
| 07.05.2025 | 25,93 | 26,00 | 25,93 | 25,99 | -0,25% | - |
| 06.05.2025 | 26,15 | 26,16 | 26,05 | 26,05 | -1,57% | 3,00 |
| 05.05.2025 | 26,41 | 26,47 | 26,41 | 26,47 | 0,42% | - |
| 02.05.2025 | 26,26 | 26,36 | 26,22 | 26,36 | 4,33% | - |
| 30.04.2025 | 25,52 | 25,69 | 25,26 | 25,26 | -2,90% | 8,00 |
| 29.04.2025 | 25,99 | 26,02 | 25,99 | 26,02 | -0,31% | - |
| 28.04.2025 | 25,95 | 26,10 | 25,88 | 26,10 | -0,36% | - |
| 25.04.2025 | 26,26 | 26,26 | 26,16 | 26,19 | 1,97% | - |
| 24.04.2025 | 25,55 | 25,69 | 25,41 | 25,69 | -1,00% | - |
| 23.04.2025 | 26,01 | 26,07 | 25,95 | 25,95 | 4,39% | - |
| 22.04.2025 | 24,96 | 24,96 | 24,86 | 24,86 | 0,08% | - |
| 17.04.2025 | 24,95 | 25,01 | 24,84 | 24,84 | -0,16% | - |
| 16.04.2025 | 24,59 | 24,88 | 24,46 | 24,88 | 0,14% | - |
| 15.04.2025 | 24,75 | 24,84 | 24,75 | 24,84 | -1,58% | - |
| 14.04.2025 | 24,86 | 25,24 | 24,82 | 25,24 | 4,69% | - |
| 11.04.2025 | 24,68 | 24,68 | 24,11 | 24,11 | -4,51% | - |
| 10.04.2025 | 25,85 | 25,87 | 25,25 | 25,25 | 5,67% | - |
| 09.04.2025 | 23,60 | 24,19 | 23,60 | 23,90 | -7,58% | - |
| 08.04.2025 | 25,20 | 26,22 | 25,20 | 25,86 | 3,94% | 15,00 |
| 07.04.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -5,92% | - |
| 04.04.2025 | 26,76 | 26,85 | 26,44 | 26,44 | -1,12% | 9,00 |
| 03.04.2025 | 27,20 | 27,26 | 26,74 | 26,74 | -5,09% | - |
| 02.04.2025 | 28,61 | 29,45 | 28,18 | 28,18 | -1,37% | 31,00 |
| 01.04.2025 | 28,40 | 28,57 | 28,19 | 28,57 | 3,48% | 7,00 |
| 31.03.2025 | 27,64 | 27,69 | 27,58 | 27,61 | -2,47% | - |
| 28.03.2025 | 28,96 | 29,00 | 28,31 | 28,31 | -3,13% | - |
| 27.03.2025 | 29,21 | 29,22 | 29,13 | 29,22 | 2,08% | - |
| 26.03.2025 | 28,55 | 28,63 | 28,50 | 28,63 | -2,93% | - |
| 25.03.2025 | 28,94 | 29,49 | 28,78 | 29,49 | 3,76% | 33,00 |
| 24.03.2025 | 28,00 | 28,42 | 28,00 | 28,42 | 1,75% | - |
| 21.03.2025 | 28,41 | 28,41 | 27,93 | 27,93 | -3,19% | - |
| 20.03.2025 | 28,65 | 28,85 | 28,65 | 28,85 | 1,50% | 268,00 |
| 19.03.2025 | 28,03 | 28,89 | 28,03 | 28,43 | 1,61% | 40,00 |
| 18.03.2025 | 28,24 | 28,24 | 27,98 | 27,98 | -0,78% | - |
| 17.03.2025 | 27,92 | 28,20 | 27,92 | 28,20 | -2,34% | 60,00 |
| 14.03.2025 | 27,55 | 28,87 | 27,10 | 28,87 | 4,36% | 60,00 |
| 13.03.2025 | 27,81 | 27,83 | 27,67 | 27,67 | -1,32% | - |
| 12.03.2025 | 28,50 | 28,55 | 28,04 | 28,04 | -2,91% | 380,00 |
| 11.03.2025 | 28,93 | 29,20 | 28,80 | 28,88 | -2,84% | 45,00 |
| 10.03.2025 | 31,30 | 31,30 | 29,72 | 29,72 | 6,03% | 750,00 |
| 07.03.2025 | 28,60 | 28,60 | 28,03 | 28,03 | -1,09% | - |
| 06.03.2025 | 28,56 | 28,56 | 28,34 | 28,34 | 0,25% | - |
| 05.03.2025 | 28,64 | 28,64 | 28,27 | 28,27 | -2,32% | 267,00 |
| 04.03.2025 | 28,39 | 28,94 | 28,00 | 28,94 | -3,61% | 2.853,00 |
| 03.03.2025 | 30,71 | 30,97 | 30,03 | 30,03 | 0,99% | 100,00 |
| 28.02.2025 | 30,23 | 30,26 | 29,73 | 29,73 | -4,11% | - |
| 27.02.2025 | 30,82 | 31,01 | 30,82 | 31,01 | 1,13% | - |
| 26.02.2025 | 30,70 | 30,70 | 30,66 | 30,66 | 1,22% | - |
| 25.02.2025 | 30,79 | 31,80 | 30,29 | 30,29 | -2,31% | 38,00 |
| 24.02.2025 | 31,50 | 31,50 | 31,01 | 31,01 | -2,91% | 50,00 |
| 21.02.2025 | 31,84 | 31,94 | 31,84 | 31,94 | -1,74% | - |
| 20.02.2025 | 32,53 | 32,53 | 32,50 | 32,50 | -2,26% | 1.500,00 |
| 19.02.2025 | 33,24 | 33,28 | 33,24 | 33,25 | 0,48% | 100,00 |
| 18.02.2025 | 32,86 | 33,09 | 32,84 | 33,09 | 1,02% | - |
| 17.02.2025 | 32,73 | 32,76 | 32,72 | 32,76 | 2,41% | 30,00 |
| 14.02.2025 | 32,10 | 32,10 | 31,99 | 31,99 | -1,13% | 34,00 |
| 13.02.2025 | 32,26 | 32,35 | 32,21 | 32,35 | 1,03% | - |
| 12.02.2025 | 32,26 | 32,29 | 32,02 | 32,02 | -1,48% | 50,00 |
| 11.02.2025 | 32,60 | 32,60 | 32,50 | 32,50 | -0,60% | - |
| 10.02.2025 | 32,44 | 32,70 | 32,44 | 32,70 | -0,74% | - |
| 07.02.2025 | 32,87 | 33,80 | 32,77 | 32,94 | 2,83% | 106,00 |
| 06.02.2025 | 31,95 | 32,04 | 31,95 | 32,04 | -2,11% | - |
| 05.02.2025 | 31,00 | 32,73 | 31,00 | 32,73 | -3,75% | - |
| 04.02.2025 | 34,00 | 34,00 | 33,84 | 34,00 | 1,52% | 232,00 |
| 03.02.2025 | 32,57 | 33,49 | 32,00 | 33,49 | 0,24% | 180,00 |
| 31.01.2025 | 33,64 | 33,64 | 33,41 | 33,41 | 0,12% | - |
| 30.01.2025 | 33,48 | 33,55 | 33,37 | 33,37 | -0,91% | - |
| 29.01.2025 | 33,71 | 33,71 | 33,68 | 33,68 | 2,12% | - |
| 28.01.2025 | 33,02 | 33,16 | 32,98 | 32,98 | 4,65% | - |
| 27.01.2025 | 31,43 | 32,90 | 31,23 | 31,51 | 0,78% | 20,00 |
| 24.01.2025 | 31,24 | 31,27 | 31,19 | 31,27 | 1,49% | - |
| 23.01.2025 | 30,72 | 30,81 | 30,67 | 30,81 | -0,37% | 2.774,00 |
| 22.01.2025 | 31,20 | 31,20 | 30,92 | 30,92 | -0,42% | - |
| 21.01.2025 | 31,09 | 31,09 | 31,05 | 31,05 | -0,05% | - |
| 20.01.2025 | 31,30 | 31,32 | 31,07 | 31,07 | -2,16% | 34,00 |
| 17.01.2025 | 31,40 | 31,75 | 31,40 | 31,75 | 3,27% | - |
| 16.01.2025 | 30,90 | 30,90 | 30,75 | 30,75 | 0,15% | - |
| 15.01.2025 | 30,34 | 30,70 | 30,34 | 30,70 | 3,31% | - |
| 14.01.2025 | 30,17 | 30,17 | 29,72 | 29,72 | 0,42% | - |
| 13.01.2025 | 29,52 | 29,59 | 29,45 | 29,59 | -2,47% | - |
| 10.01.2025 | 30,26 | 30,34 | 30,25 | 30,34 | -0,03% | - |
| 09.01.2025 | 30,33 | 30,37 | 30,33 | 30,35 | -0,88% | - |
| 08.01.2025 | 30,96 | 30,99 | 30,62 | 30,62 | -2,93% | 47,00 |
| 07.01.2025 | 31,62 | 31,65 | 31,55 | 31,55 | 1,25% | 1,00 |
| 06.01.2025 | 31,83 | 31,83 | 31,11 | 31,16 | -1,10% | 50,00 |
| 03.01.2025 | 32,50 | 32,50 | 31,50 | 31,50 | 0,51% | 50,00 |
| 02.01.2025 | 30,91 | 31,34 | 30,91 | 31,34 | 2,08% | 173,00 |
| 30.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -2,26% | 200,00 |
| 27.12.2024 | 31,63 | 31,63 | 31,41 | 31,41 | -1,40% | 10,00 |
| 23.12.2024 | 31,90 | 31,90 | 31,71 | 31,86 | 7,47% | - |
| 20.12.2024 | 29,91 | 29,91 | 29,64 | 29,64 | -0,07% | - |
| 19.12.2024 | 29,54 | 29,66 | 29,53 | 29,66 | 0,17% | - |
| 18.12.2024 | 29,20 | 29,61 | 29,20 | 29,61 | -2,13% | - |
| 17.12.2024 | 30,01 | 30,26 | 29,83 | 30,26 | 3,08% | - |
| 16.12.2024 | 29,63 | 29,65 | 29,35 | 29,35 | 1,66% | - |
| 13.12.2024 | 28,90 | 28,94 | 28,87 | 28,87 | -0,62% | - |
| 12.12.2024 | 29,54 | 29,54 | 29,05 | 29,05 | -4,63% | - |
| 11.12.2024 | 31,06 | 31,06 | 30,46 | 30,46 | -2,57% | 25,00 |