26,213€
1,25%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 26,97 | 27,01 | 26,47 | 26,47 | 0,53% | - |
| 28.05.2025 | 26,26 | 26,33 | 26,18 | 26,33 | 3,30% | - |
| 27.05.2025 | 25,48 | 25,64 | 25,48 | 25,49 | 0,18% | - |
| 26.05.2025 | 25,37 | 25,45 | 25,37 | 25,44 | 0,79% | - |
| 23.05.2025 | 25,47 | 25,62 | 25,24 | 25,24 | -0,84% | - |
| 22.05.2025 | 25,44 | 25,46 | 25,44 | 25,46 | 0,37% | - |
| 21.05.2025 | 25,65 | 25,66 | 25,36 | 25,36 | -2,72% | 8,00 |
| 20.05.2025 | 25,97 | 26,40 | 25,93 | 26,07 | 0,64% | 72,00 |
| 19.05.2025 | 25,91 | 25,91 | 25,91 | 25,91 | 1,57% | 10,00 |
| 16.05.2025 | 25,30 | 25,51 | 25,30 | 25,51 | -1,39% | - |
| 15.05.2025 | 25,59 | 25,87 | 25,59 | 25,87 | 3,44% | 200,00 |
| 14.05.2025 | 25,29 | 25,30 | 25,01 | 25,01 | 4,45% | - |
| 13.05.2025 | 25,00 | 25,00 | 23,94 | 23,94 | 0,13% | 200,00 |
| 12.05.2025 | 24,11 | 24,59 | 23,91 | 23,91 | -0,50% | - |
| 09.05.2025 | 25,14 | 25,14 | 24,03 | 24,03 | -6,57% | 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% | - |