44,348€
-0,04%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2023 | 44,28 | 44,35 | 44,26 | 44,33 | 0,72% | - |
| 06.02.2023 | 44,01 | 44,01 | 44,01 | 44,01 | -6,59% | 600,00 |
| 03.02.2023 | 46,97 | 47,12 | 46,97 | 47,12 | -1,84% | 42,00 |
| 02.02.2023 | 46,38 | 48,00 | 45,81 | 48,00 | 7,82% | 585,00 |
| 01.02.2023 | 44,69 | 47,14 | 44,52 | 44,52 | -8,43% | 1.337,00 |
| 31.01.2023 | 48,04 | 48,62 | 48,04 | 48,62 | 0,12% | 95,00 |
| 30.01.2023 | 48,54 | 48,56 | 48,54 | 48,56 | 3,41% | 52,00 |
| 27.01.2023 | 46,96 | 46,96 | 46,96 | 46,96 | 1,01% | - |
| 26.01.2023 | 46,49 | 46,49 | 46,49 | 46,49 | 0,90% | 80,00 |
| 25.01.2023 | 46,08 | 46,08 | 46,08 | 46,08 | -2,83% | - |
| 24.01.2023 | 48,17 | 48,17 | 47,42 | 47,42 | 0,27% | 15,00 |
| 23.01.2023 | 46,77 | 47,29 | 46,00 | 47,29 | 0,63% | 125,00 |
| 20.01.2023 | 43,86 | 46,99 | 43,86 | 46,99 | 8,52% | 1.110,00 |
| 19.01.2023 | 43,30 | 43,30 | 43,30 | 43,30 | -0,33% | - |
| 18.01.2023 | 43,45 | 43,45 | 43,45 | 43,45 | 2,43% | - |
| 17.01.2023 | 42,42 | 42,42 | 42,42 | 42,42 | 0,45% | - |
| 16.01.2023 | 42,23 | 42,23 | 42,23 | 42,23 | 0,56% | - |
| 13.01.2023 | 41,99 | 41,99 | 41,99 | 41,99 | -0,18% | - |
| 12.01.2023 | 42,07 | 42,07 | 42,07 | 42,07 | -0,64% | - |
| 11.01.2023 | 41,50 | 42,34 | 41,50 | 42,34 | 2,49% | 80,00 |
| 10.01.2023 | 40,46 | 41,31 | 40,46 | 41,31 | 4,72% | 80,00 |
| 09.01.2023 | 39,45 | 39,45 | 39,45 | 39,45 | -2,96% | - |
| 06.01.2023 | 40,03 | 40,65 | 40,03 | 40,65 | 2,99% | 25,00 |
| 05.01.2023 | 39,47 | 39,47 | 39,47 | 39,47 | 1,73% | - |
| 04.01.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -0,54% | - |
| 03.01.2023 | 39,01 | 39,01 | 39,01 | 39,01 | 0,10% | - |
| 02.01.2023 | 38,97 | 38,97 | 38,97 | 38,97 | 2,47% | - |
| 30.12.2022 | 38,03 | 38,03 | 38,03 | 38,03 | -2,36% | 9,00 |
| 29.12.2022 | 36,92 | 38,95 | 36,92 | 38,95 | 6,32% | 140,00 |
| 28.12.2022 | 36,64 | 36,64 | 36,64 | 36,64 | -3,25% | - |
| 27.12.2022 | 38,07 | 38,07 | 37,87 | 37,87 | 1,65% | 69,00 |
| 23.12.2022 | 37,25 | 37,25 | 37,25 | 37,25 | -2,56% | - |
| 22.12.2022 | 38,00 | 38,23 | 38,00 | 38,23 | 1,93% | 12,00 |
| 21.12.2022 | 37,51 | 37,51 | 37,51 | 37,51 | -2,56% | - |
| 20.12.2022 | 37,41 | 38,49 | 37,41 | 38,49 | 3,16% | 20,00 |
| 19.12.2022 | 39,31 | 39,31 | 37,31 | 37,31 | -4,21% | 20,00 |
| 16.12.2022 | 38,68 | 39,30 | 38,01 | 38,95 | -5,52% | 1.515,00 |
| 15.12.2022 | 41,23 | 41,23 | 41,23 | 41,23 | -6,65% | - |
| 14.12.2022 | 44,16 | 44,16 | 44,16 | 44,16 | 7,71% | - |
| 13.12.2022 | 41,00 | 41,00 | 41,00 | 41,00 | -1,73% | - |
| 12.12.2022 | 41,17 | 41,72 | 41,17 | 41,72 | 0,32% | 200,00 |
| 09.12.2022 | 41,59 | 41,59 | 41,59 | 41,59 | 1,86% | - |
| 08.12.2022 | 40,66 | 40,83 | 40,66 | 40,83 | -0,78% | 9,00 |
| 07.12.2022 | 41,15 | 41,15 | 41,15 | 41,15 | -5,85% | - |
| 06.12.2022 | 43,70 | 43,70 | 43,70 | 43,70 | -0,49% | - |
| 05.12.2022 | 46,40 | 46,40 | 43,92 | 43,92 | -6,18% | 193,00 |
| 02.12.2022 | 47,22 | 47,22 | 46,69 | 46,81 | -2,70% | 755,00 |
| 01.12.2022 | 48,23 | 49,79 | 48,11 | 48,11 | 6,72% | 674,00 |
| 30.11.2022 | 45,08 | 45,08 | 45,08 | 45,08 | -1,50% | - |
| 29.11.2022 | 45,77 | 45,77 | 45,77 | 45,77 | 2,98% | - |
| 28.11.2022 | 44,95 | 44,95 | 44,44 | 44,44 | -3,68% | 80,00 |
| 25.11.2022 | 46,14 | 46,14 | 46,14 | 46,14 | -0,17% | - |
| 24.11.2022 | 46,10 | 46,22 | 46,10 | 46,22 | 0,69% | 11,00 |
| 23.11.2022 | 45,48 | 45,91 | 45,48 | 45,91 | 0,71% | 40,00 |
| 22.11.2022 | 45,58 | 45,58 | 45,58 | 45,58 | 2,75% | - |
| 21.11.2022 | 44,72 | 44,97 | 44,36 | 44,36 | -1,77% | 595,00 |
| 18.11.2022 | 45,16 | 45,16 | 45,16 | 45,16 | -1,61% | - |
| 17.11.2022 | 47,73 | 47,81 | 45,28 | 45,90 | -4,03% | - |
| 16.11.2022 | 50,09 | 50,13 | 47,81 | 47,83 | -4,01% | - |
| 15.11.2022 | 47,60 | 50,13 | 47,26 | 49,83 | 3,15% | - |
| 14.11.2022 | 49,56 | 49,81 | 47,50 | 48,31 | -3,72% | - |
| 11.11.2022 | 48,25 | 50,23 | 47,25 | 50,17 | 19,63% | - |
| 10.11.2022 | 41,94 | 41,94 | 41,94 | 41,94 | -3,61% | - |
| 09.11.2022 | 43,58 | 43,58 | 43,51 | 43,51 | -1,23% | 77,00 |
| 08.11.2022 | 44,05 | 44,05 | 44,05 | 44,05 | 2,60% | - |
| 07.11.2022 | 42,94 | 42,94 | 42,94 | 42,94 | -1,87% | 20,00 |
| 04.11.2022 | 43,76 | 43,76 | 43,76 | 43,76 | -5,58% | - |
| 03.11.2022 | 46,34 | 46,34 | 46,34 | 46,34 | -1,00% | - |
| 02.11.2022 | 51,99 | 51,99 | 46,81 | 46,81 | 7,21% | 143,00 |
| 01.11.2022 | 43,66 | 43,66 | 43,66 | 43,66 | 0,22% | - |
| 31.10.2022 | 43,44 | 43,57 | 43,44 | 43,57 | 0,55% | 76,00 |
| 28.10.2022 | 42,48 | 43,33 | 42,48 | 43,33 | -0,61% | 10,00 |
| 27.10.2022 | 43,59 | 43,59 | 43,59 | 43,59 | -2,11% | - |
| 26.10.2022 | 44,53 | 44,53 | 44,53 | 44,53 | 3,96% | 493,00 |
| 25.10.2022 | 42,84 | 42,84 | 42,84 | 42,84 | -1,31% | - |
| 24.10.2022 | 43,41 | 43,41 | 43,41 | 43,41 | 0,99% | - |
| 21.10.2022 | 42,98 | 42,98 | 42,98 | 42,98 | -4,49% | - |
| 20.10.2022 | 45,00 | 45,00 | 45,00 | 45,00 | -3,49% | - |
| 19.10.2022 | 46,63 | 46,63 | 46,63 | 46,63 | 2,98% | - |
| 18.10.2022 | 45,28 | 45,28 | 45,28 | 45,28 | 0,86% | - |
| 17.10.2022 | 42,66 | 44,89 | 42,66 | 44,89 | -1,89% | 244,00 |
| 14.10.2022 | 45,24 | 45,76 | 45,24 | 45,76 | -4,48% | 110,00 |
| 13.10.2022 | 47,90 | 47,90 | 47,90 | 47,90 | -1,11% | - |
| 12.10.2022 | 48,44 | 48,44 | 48,44 | 48,44 | -1,80% | - |
| 11.10.2022 | 49,52 | 49,80 | 48,57 | 49,33 | 0,46% | - |
| 10.10.2022 | 49,10 | 49,10 | 49,10 | 49,10 | -3,91% | - |
| 07.10.2022 | 51,10 | 51,10 | 51,10 | 51,10 | -0,27% | - |
| 06.10.2022 | 51,24 | 51,24 | 51,24 | 51,24 | 0,51% | - |
| 05.10.2022 | 50,98 | 50,98 | 50,98 | 50,98 | -0,74% | - |
| 04.10.2022 | 51,36 | 51,36 | 51,36 | 51,36 | 6,50% | - |
| 03.10.2022 | 48,23 | 48,23 | 48,23 | 48,23 | -1,73% | - |
| 30.09.2022 | 49,08 | 49,08 | 49,08 | 49,08 | -0,43% | - |
| 29.09.2022 | 49,49 | 49,49 | 49,29 | 49,29 | 2,12% | 300,00 |
| 28.09.2022 | 48,26 | 48,26 | 48,26 | 48,26 | 0,12% | - |
| 27.09.2022 | 48,20 | 48,20 | 48,20 | 48,20 | 0,10% | - |
| 26.09.2022 | 48,15 | 48,15 | 48,15 | 48,15 | -1,60% | - |
| 23.09.2022 | 48,96 | 48,96 | 48,94 | 48,94 | -2,06% | 103,00 |
| 22.09.2022 | 49,97 | 49,97 | 49,97 | 49,97 | -3,60% | - |
| 21.09.2022 | 51,83 | 51,83 | 51,83 | 51,83 | -4,25% | - |
| 20.09.2022 | 54,13 | 54,13 | 54,13 | 54,13 | -0,84% | - |