31,363€
2,66%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 29,96 | 29,98 | 29,94 | 29,95 | -1,96% | 12,00 |
| 23.04.2026 | 30,48 | 30,55 | 30,48 | 30,55 | 1,13% | - |
| 22.04.2026 | 30,15 | 30,21 | 30,15 | 30,21 | 0,23% | - |
| 21.04.2026 | 30,13 | 30,14 | 30,13 | 30,14 | -1,57% | - |
| 20.04.2026 | 29,44 | 30,62 | 29,43 | 30,62 | 5,57% | 12,00 |
| 17.04.2026 | 29,04 | 29,04 | 28,94 | 29,01 | 0,80% | - |
| 16.04.2026 | 28,74 | 29,91 | 28,74 | 28,78 | 3,08% | 100,00 |
| 15.04.2026 | 27,93 | 27,93 | 27,92 | 27,92 | 1,03% | - |
| 14.04.2026 | 27,67 | 27,67 | 27,63 | 27,63 | -2,18% | - |
| 13.04.2026 | 26,42 | 28,46 | 26,40 | 28,25 | 3,80% | 4,00 |
| 10.04.2026 | 27,23 | 27,26 | 27,21 | 27,21 | -0,46% | - |
| 09.04.2026 | 27,43 | 27,43 | 27,34 | 27,34 | -0,51% | - |
| 08.04.2026 | 27,62 | 27,62 | 27,48 | 27,48 | 1,91% | - |
| 07.04.2026 | 27,04 | 27,14 | 26,96 | 26,96 | -0,15% | - |
| 02.04.2026 | 26,17 | 27,00 | 26,17 | 27,00 | 0,94% | 500,00 |
| 01.04.2026 | 26,59 | 26,80 | 26,23 | 26,75 | 3,13% | - |
| 31.03.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 1,51% | - |
| 30.03.2026 | 25,34 | 25,55 | 25,34 | 25,55 | -2,01% | - |
| 27.03.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 1,64% | - |
| 26.03.2026 | 25,68 | 25,68 | 25,66 | 25,66 | -0,62% | - |
| 25.03.2026 | 25,82 | 25,82 | 25,81 | 25,82 | -1,66% | - |
| 24.03.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -2,56% | - |
| 23.03.2026 | 26,18 | 26,94 | 26,18 | 26,94 | 0,86% | - |
| 20.03.2026 | 26,72 | 26,72 | 26,69 | 26,71 | 0,94% | - |
| 19.03.2026 | 26,32 | 26,46 | 26,32 | 26,46 | 0,00% | - |
| 18.03.2026 | 26,70 | 26,70 | 26,46 | 26,46 | 0,09% | - |
| 17.03.2026 | 25,87 | 26,44 | 25,81 | 26,44 | -0,02% | - |
| 16.03.2026 | 26,78 | 26,78 | 26,44 | 26,44 | -1,34% | - |
| 13.03.2026 | 25,76 | 26,80 | 25,76 | 26,80 | 0,09% | - |
| 12.03.2026 | 25,96 | 26,78 | 25,96 | 26,78 | 2,49% | - |
| 11.03.2026 | 26,14 | 26,14 | 26,10 | 26,13 | 0,69% | - |
| 10.03.2026 | 26,24 | 27,26 | 25,95 | 25,95 | 1,15% | 99,00 |
| 09.03.2026 | 25,19 | 25,65 | 25,07 | 25,65 | -2,64% | - |
| 06.03.2026 | 26,49 | 26,49 | 26,35 | 26,35 | 1,50% | - |
| 05.03.2026 | 25,95 | 25,96 | 25,94 | 25,96 | -3,50% | - |
| 04.03.2026 | 25,90 | 26,90 | 25,90 | 26,90 | 3,84% | 137,00 |
| 03.03.2026 | 26,44 | 26,44 | 25,90 | 25,90 | -1,26% | - |
| 02.03.2026 | 26,07 | 26,23 | 26,07 | 26,23 | -0,63% | - |
| 27.02.2026 | 26,55 | 26,56 | 26,40 | 26,40 | 1,25% | 85,00 |
| 26.02.2026 | 26,01 | 26,07 | 26,01 | 26,07 | -0,55% | - |
| 25.02.2026 | 25,99 | 26,22 | 25,99 | 26,22 | 2,02% | - |
| 24.02.2026 | 25,78 | 25,78 | 25,67 | 25,70 | -2,26% | - |
| 23.02.2026 | 26,23 | 26,29 | 26,23 | 26,29 | -3,36% | - |
| 20.02.2026 | 25,64 | 27,21 | 25,46 | 27,21 | 7,61% | 40,00 |
| 19.02.2026 | 25,20 | 25,28 | 25,14 | 25,28 | 0,80% | - |
| 18.02.2026 | 25,03 | 25,12 | 25,03 | 25,08 | -0,12% | - |
| 17.02.2026 | 25,07 | 25,11 | 25,07 | 25,11 | -2,67% | - |
| 16.02.2026 | 25,27 | 25,80 | 25,27 | 25,80 | 4,43% | 873,00 |
| 13.02.2026 | 24,71 | 24,73 | 24,71 | 24,71 | -4,76% | - |
| 12.02.2026 | 26,01 | 27,00 | 25,94 | 25,94 | -3,17% | 100,00 |
| 11.02.2026 | 26,79 | 26,79 | 26,77 | 26,79 | -0,17% | - |
| 10.02.2026 | 26,83 | 26,85 | 26,83 | 26,84 | 3,79% | - |
| 09.02.2026 | 26,17 | 26,17 | 25,86 | 25,86 | 0,33% | - |
| 06.02.2026 | 25,58 | 25,77 | 25,56 | 25,77 | 2,14% | - |
| 05.02.2026 | 25,46 | 25,52 | 25,23 | 25,23 | -3,48% | 90,00 |
| 04.02.2026 | 25,62 | 26,14 | 25,58 | 26,14 | -0,34% | - |
| 03.02.2026 | 26,21 | 26,23 | 26,19 | 26,23 | 0,50% | 20,00 |
| 02.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 3,10% | 10,00 |
| 30.01.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -1,56% | - |
| 29.01.2026 | 25,76 | 25,76 | 25,72 | 25,72 | -1,00% | - |
| 28.01.2026 | 26,04 | 26,05 | 25,98 | 25,98 | -2,39% | - |
| 27.01.2026 | 26,57 | 26,90 | 26,57 | 26,61 | 3,68% | - |
| 26.01.2026 | 25,70 | 25,70 | 25,67 | 25,67 | -2,27% | - |
| 23.01.2026 | 26,35 | 26,35 | 26,26 | 26,26 | 0,56% | - |
| 22.01.2026 | 26,06 | 26,17 | 26,06 | 26,12 | 0,13% | - |
| 21.01.2026 | 25,88 | 26,09 | 25,88 | 26,08 | 0,52% | - |
| 20.01.2026 | 25,83 | 25,95 | 25,72 | 25,95 | -1,52% | - |
| 19.01.2026 | 26,16 | 26,35 | 26,16 | 26,35 | -1,29% | - |
| 16.01.2026 | 26,75 | 26,75 | 26,69 | 26,69 | -1,55% | 30,00 |
| 15.01.2026 | 26,97 | 27,11 | 26,97 | 27,11 | 1,88% | - |
| 14.01.2026 | 26,60 | 26,62 | 26,60 | 26,61 | -1,30% | - |
| 13.01.2026 | 26,94 | 26,96 | 26,92 | 26,96 | -3,09% | - |
| 12.01.2026 | 26,81 | 27,82 | 26,64 | 27,82 | 3,44% | 314,00 |
| 09.01.2026 | 27,47 | 27,47 | 26,90 | 26,90 | -0,11% | - |
| 08.01.2026 | 27,30 | 27,33 | 26,93 | 26,93 | -0,31% | - |
| 07.01.2026 | 27,45 | 27,45 | 27,01 | 27,01 | -1,48% | - |
| 06.01.2026 | 26,98 | 27,42 | 26,73 | 27,42 | 4,02% | 35,00 |
| 05.01.2026 | 26,65 | 26,69 | 26,36 | 26,36 | -1,66% | - |
| 02.01.2026 | 26,96 | 27,00 | 26,60 | 26,80 | -0,59% | 35,00 |
| 30.12.2025 | 26,92 | 26,96 | 26,92 | 26,96 | 0,95% | - |
| 29.12.2025 | 27,06 | 27,06 | 26,71 | 26,71 | -0,71% | - |
| 23.12.2025 | 27,25 | 27,27 | 26,90 | 26,90 | -1,36% | - |
| 22.12.2025 | 27,59 | 27,59 | 27,27 | 27,27 | 1,43% | - |
| 19.12.2025 | 27,33 | 27,37 | 26,88 | 26,88 | -0,35% | - |
| 18.12.2025 | 27,21 | 27,25 | 26,98 | 26,98 | -1,91% | - |
| 17.12.2025 | 27,01 | 27,50 | 26,54 | 27,50 | 2,80% | 100,00 |
| 16.12.2025 | 27,08 | 27,11 | 26,75 | 26,75 | -2,51% | - |
| 15.12.2025 | 27,79 | 27,83 | 27,44 | 27,44 | 0,09% | - |
| 12.12.2025 | 27,69 | 27,74 | 27,42 | 27,42 | -4,33% | - |
| 11.12.2025 | 28,11 | 28,66 | 27,75 | 28,66 | 1,72% | 15,00 |
| 10.12.2025 | 28,65 | 28,67 | 28,17 | 28,17 | -0,46% | - |
| 09.12.2025 | 28,77 | 28,77 | 28,30 | 28,30 | -3,02% | - |
| 08.12.2025 | 30,19 | 30,19 | 29,18 | 29,18 | 3,46% | 20,00 |
| 05.12.2025 | 28,52 | 28,57 | 28,21 | 28,21 | -0,37% | - |
| 04.12.2025 | 28,31 | 28,31 | 28,22 | 28,31 | 0,09% | - |
| 03.12.2025 | 29,20 | 29,20 | 28,29 | 28,29 | -0,95% | 100,00 |
| 02.12.2025 | 28,46 | 28,56 | 28,44 | 28,56 | 3,80% | - |
| 01.12.2025 | 27,95 | 27,98 | 27,51 | 27,51 | -2,62% | - |
| 28.11.2025 | 28,14 | 28,25 | 28,14 | 28,25 | -0,91% | - |
| 27.11.2025 | 28,11 | 28,51 | 28,11 | 28,51 | 0,90% | - |