29,868€
0,03%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 29,91 | 30,12 | 29,91 | 30,12 | -1,27% | 1.000,00 |
| 06.12.2023 | 29,94 | 31,07 | 29,94 | 30,51 | 2,17% | - |
| 05.12.2023 | 29,86 | 29,86 | 29,86 | 29,86 | -0,71% | - |
| 04.12.2023 | 30,08 | 30,08 | 30,08 | 30,08 | -0,70% | 20,00 |
| 01.12.2023 | 29,65 | 30,55 | 29,36 | 30,29 | 1,30% | - |
| 30.11.2023 | 29,90 | 29,90 | 29,90 | 29,90 | 2,24% | 100,00 |
| 29.11.2023 | 29,00 | 29,25 | 29,00 | 29,25 | 3,89% | 640,00 |
| 28.11.2023 | 28,38 | 28,38 | 28,15 | 28,15 | -2,38% | 51,00 |
| 27.11.2023 | 28,66 | 28,84 | 28,66 | 28,84 | -0,41% | 50,00 |
| 24.11.2023 | 28,96 | 28,96 | 28,96 | 28,96 | -0,99% | - |
| 23.11.2023 | 29,25 | 29,25 | 29,25 | 29,25 | 1,65% | - |
| 22.11.2023 | 28,77 | 28,77 | 28,77 | 28,77 | -1,69% | - |
| 21.11.2023 | 29,27 | 29,27 | 29,27 | 29,27 | -0,61% | - |
| 20.11.2023 | 29,45 | 29,45 | 29,45 | 29,45 | 2,60% | - |
| 17.11.2023 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 16.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,35% | - |
| 15.11.2023 | 27,77 | 28,34 | 27,77 | 28,34 | 5,22% | 103,00 |
| 14.11.2023 | 26,93 | 26,93 | 26,93 | 26,93 | -1,19% | - |
| 13.11.2023 | 28,21 | 28,21 | 27,26 | 27,26 | 0,94% | 100,00 |
| 10.11.2023 | 26,68 | 27,00 | 26,68 | 27,00 | -2,88% | 36,00 |
| 09.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,72% | - |
| 08.11.2023 | 27,07 | 27,07 | 27,07 | 27,07 | -3,34% | - |
| 07.11.2023 | 26,11 | 28,00 | 26,11 | 28,00 | 1,47% | 230,00 |
| 06.11.2023 | 27,99 | 27,99 | 27,11 | 27,60 | 1,58% | 615,00 |
| 03.11.2023 | 27,17 | 27,17 | 27,17 | 27,17 | -1,54% | - |
| 02.11.2023 | 28,14 | 28,14 | 27,59 | 27,59 | -8,09% | 30,00 |
| 01.11.2023 | 30,11 | 30,15 | 30,02 | 30,02 | -7,32% | 74,00 |
| 31.10.2023 | 31,73 | 32,39 | 31,73 | 32,39 | 1,16% | 15,00 |
| 30.10.2023 | 32,02 | 32,02 | 32,02 | 32,02 | -2,76% | - |
| 27.10.2023 | 32,93 | 32,93 | 32,93 | 32,93 | 2,14% | - |
| 26.10.2023 | 32,24 | 32,24 | 32,24 | 32,24 | -5,51% | - |
| 25.10.2023 | 34,12 | 34,12 | 34,12 | 34,12 | 3,71% | - |
| 24.10.2023 | 32,90 | 32,90 | 32,90 | 32,90 | -1,48% | - |
| 23.10.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -0,55% | - |
| 20.10.2023 | 33,38 | 33,58 | 33,38 | 33,58 | -1,63% | 220,00 |
| 19.10.2023 | 33,12 | 34,14 | 33,01 | 34,14 | 0,57% | 661,00 |
| 18.10.2023 | 33,94 | 33,94 | 33,94 | 33,94 | -0,77% | - |
| 17.10.2023 | 34,21 | 34,21 | 34,21 | 34,21 | 1,35% | - |
| 16.10.2023 | 33,75 | 33,75 | 33,75 | 33,75 | -2,06% | 15,00 |
| 13.10.2023 | 35,20 | 35,20 | 34,46 | 34,46 | -4,28% | 137,00 |
| 12.10.2023 | 35,52 | 36,00 | 35,52 | 36,00 | 2,96% | 150,00 |
| 11.10.2023 | 34,97 | 34,97 | 34,97 | 34,97 | 0,00% | - |
| 10.10.2023 | 34,97 | 34,97 | 34,97 | 34,97 | -1,51% | - |
| 09.10.2023 | 34,63 | 35,50 | 34,63 | 35,50 | 0,90% | 100,00 |
| 06.10.2023 | 34,58 | 35,19 | 34,58 | 35,19 | -1,17% | 15,00 |
| 05.10.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,55% | - |
| 04.10.2023 | 35,06 | 35,06 | 35,06 | 35,06 | -2,09% | - |
| 03.10.2023 | 35,81 | 35,81 | 35,81 | 35,81 | -0,54% | - |
| 02.10.2023 | 36,71 | 36,71 | 36,00 | 36,00 | -2,11% | 150,00 |
| 29.09.2023 | 36,78 | 36,78 | 36,78 | 36,78 | -1,88% | - |
| 28.09.2023 | 37,48 | 37,48 | 37,48 | 37,48 | -2,06% | - |
| 27.09.2023 | 38,27 | 38,27 | 38,27 | 38,27 | -0,03% | - |
| 26.09.2023 | 38,28 | 38,28 | 38,28 | 38,28 | 0,05% | - |
| 25.09.2023 | 38,26 | 38,26 | 38,26 | 38,26 | 0,88% | - |
| 22.09.2023 | 37,93 | 37,93 | 37,93 | 37,93 | -0,16% | - |
| 21.09.2023 | 38,20 | 38,20 | 37,99 | 37,99 | -2,63% | 50,00 |
| 20.09.2023 | 39,01 | 39,01 | 39,01 | 39,01 | -0,94% | - |
| 19.09.2023 | 39,38 | 39,38 | 39,38 | 39,38 | -5,72% | - |
| 18.09.2023 | 40,70 | 41,77 | 40,70 | 41,77 | 2,19% | 1,00 |
| 15.09.2023 | 40,88 | 40,88 | 40,88 | 40,88 | 4,22% | - |
| 14.09.2023 | 39,22 | 39,22 | 39,22 | 39,22 | -1,67% | - |
| 13.09.2023 | 39,89 | 39,89 | 39,89 | 39,89 | -0,18% | - |
| 12.09.2023 | 39,96 | 39,96 | 39,96 | 39,96 | -2,05% | - |
| 11.09.2023 | 40,74 | 40,79 | 40,74 | 40,79 | -0,74% | 618,00 |
| 08.09.2023 | 41,10 | 41,10 | 41,10 | 41,10 | -1,08% | - |
| 07.09.2023 | 41,55 | 41,55 | 41,55 | 41,55 | -2,40% | - |
| 06.09.2023 | 42,18 | 42,57 | 42,18 | 42,57 | 0,25% | 70,00 |
| 05.09.2023 | 42,46 | 42,46 | 42,46 | 42,46 | -0,26% | - |
| 04.09.2023 | 42,62 | 42,62 | 42,57 | 42,57 | -1,06% | 5,00 |
| 01.09.2023 | 42,63 | 43,03 | 42,63 | 43,03 | -0,20% | - |
| 31.08.2023 | 41,96 | 43,11 | 41,96 | 43,11 | 5,97% | 8,00 |
| 30.08.2023 | 40,68 | 40,68 | 40,68 | 40,68 | 0,43% | - |
| 29.08.2023 | 40,51 | 40,51 | 40,51 | 40,51 | 1,21% | - |
| 28.08.2023 | 40,02 | 40,02 | 40,02 | 40,02 | -1,90% | - |
| 25.08.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -1,19% | - |
| 24.08.2023 | 41,29 | 41,29 | 41,29 | 41,29 | 0,49% | - |
| 23.08.2023 | 41,09 | 41,09 | 41,09 | 41,09 | -0,56% | - |
| 22.08.2023 | 40,26 | 41,32 | 40,26 | 41,32 | 1,60% | 10,00 |
| 21.08.2023 | 40,89 | 41,66 | 40,14 | 40,67 | 1,80% | - |
| 18.08.2023 | 40,48 | 40,50 | 39,95 | 39,95 | -3,56% | 150,00 |
| 17.08.2023 | 41,52 | 42,04 | 40,99 | 41,42 | -1,37% | - |
| 16.08.2023 | 41,35 | 42,00 | 41,35 | 42,00 | 3,27% | 50,00 |
| 15.08.2023 | 40,75 | 40,75 | 40,67 | 40,67 | -3,53% | 37,00 |
| 14.08.2023 | 40,54 | 42,16 | 40,54 | 42,16 | 3,13% | 15,00 |
| 11.08.2023 | 40,88 | 40,88 | 40,88 | 40,88 | -2,50% | - |
| 10.08.2023 | 41,25 | 41,93 | 41,25 | 41,93 | 5,15% | 4,00 |
| 09.08.2023 | 40,10 | 40,10 | 39,87 | 39,87 | 0,20% | 25,00 |
| 08.08.2023 | 39,79 | 39,79 | 39,79 | 39,79 | 1,32% | 10,00 |
| 07.08.2023 | 40,70 | 40,70 | 39,14 | 39,27 | -0,58% | 645,00 |
| 04.08.2023 | 41,90 | 41,90 | 39,50 | 39,50 | -7,68% | 100,00 |
| 03.08.2023 | 41,25 | 42,79 | 41,25 | 42,79 | 0,67% | 480,00 |
| 02.08.2023 | 46,97 | 46,97 | 42,50 | 42,50 | -1,44% | 1.661,00 |
| 01.08.2023 | 41,90 | 43,12 | 41,90 | 43,12 | 2,42% | 150,00 |
| 31.07.2023 | 42,10 | 42,10 | 42,10 | 42,10 | 1,45% | 296,00 |
| 28.07.2023 | 40,16 | 41,50 | 40,16 | 41,50 | 2,81% | 1.000,00 |
| 27.07.2023 | 40,37 | 40,37 | 40,37 | 40,37 | 2,24% | - |
| 26.07.2023 | 40,72 | 40,72 | 39,43 | 39,48 | -2,23% | 115,00 |
| 25.07.2023 | 40,70 | 42,00 | 40,38 | 40,38 | -1,70% | 323,00 |
| 24.07.2023 | 40,76 | 41,08 | 39,81 | 41,08 | 1,41% | 5.318,00 |
| 21.07.2023 | 40,51 | 40,51 | 40,51 | 40,51 | 0,66% | - |