34,343€
-0,40%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 33,80 | 34,48 | 33,47 | 34,48 | 2,19% | 75,00 |
| 29.07.2026 | 33,84 | 33,86 | 33,74 | 33,74 | 1,15% | - |
| 28.07.2026 | 33,38 | 33,43 | 33,36 | 33,36 | 2,77% | - |
| 27.07.2026 | 32,84 | 32,86 | 32,46 | 32,46 | 1,30% | - |
| 24.07.2026 | 32,18 | 32,23 | 32,04 | 32,04 | -1,58% | - |
| 23.07.2026 | 32,57 | 32,57 | 32,47 | 32,56 | -1,62% | - |
| 22.07.2026 | 33,17 | 33,17 | 33,09 | 33,09 | 0,23% | 15,00 |
| 21.07.2026 | 33,67 | 33,67 | 33,02 | 33,02 | -1,84% | - |
| 20.07.2026 | 33,70 | 33,75 | 33,64 | 33,64 | -1,22% | - |
| 17.07.2026 | 34,18 | 34,18 | 34,05 | 34,05 | -0,99% | - |
| 16.07.2026 | 34,27 | 34,39 | 34,21 | 34,39 | -1,46% | - |
| 15.07.2026 | 32,94 | 34,90 | 32,75 | 34,90 | 5,29% | 241,00 |
| 14.07.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -0,75% | - |
| 13.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,05% | - |
| 10.07.2026 | 33,65 | 34,64 | 33,65 | 33,75 | 2,88% | 203,00 |
| 09.07.2026 | 32,96 | 33,00 | 32,81 | 32,81 | -1,66% | - |
| 08.07.2026 | 34,33 | 34,43 | 33,07 | 33,36 | -1,89% | - |
| 07.07.2026 | 32,05 | 34,00 | 31,52 | 34,00 | 7,27% | 914,00 |
| 06.07.2026 | 32,65 | 32,69 | 31,70 | 31,70 | -4,13% | - |
| 03.07.2026 | 32,56 | 33,06 | 32,56 | 33,06 | 3,54% | - |
| 02.07.2026 | 32,82 | 32,82 | 31,93 | 31,93 | -1,59% | - |
| 01.07.2026 | 32,62 | 32,62 | 32,45 | 32,45 | -0,08% | - |
| 30.06.2026 | 33,35 | 33,35 | 32,47 | 32,47 | -1,83% | - |
| 29.06.2026 | 32,26 | 33,08 | 31,95 | 33,08 | 10,84% | 30,00 |
| 26.06.2026 | 30,02 | 30,02 | 29,84 | 29,84 | -0,60% | - |
| 25.06.2026 | 30,71 | 30,76 | 30,02 | 30,02 | -1,62% | - |
| 24.06.2026 | 30,51 | 30,53 | 30,51 | 30,52 | 2,31% | - |
| 23.06.2026 | 29,88 | 29,94 | 29,83 | 29,83 | -1,26% | - |
| 22.06.2026 | 30,31 | 30,34 | 30,21 | 30,21 | -1,72% | - |
| 19.06.2026 | 30,24 | 30,74 | 30,24 | 30,74 | 1,37% | - |
| 18.06.2026 | 30,26 | 30,32 | 30,26 | 30,32 | 1,76% | - |
| 17.06.2026 | 30,92 | 30,92 | 29,80 | 29,80 | -0,80% | - |
| 16.06.2026 | 30,48 | 30,48 | 30,04 | 30,04 | 2,89% | - |
| 15.06.2026 | 29,84 | 29,84 | 29,19 | 29,19 | 2,21% | - |
| 12.06.2026 | 29,26 | 29,29 | 28,56 | 28,56 | -0,40% | - |
| 11.06.2026 | 29,31 | 29,36 | 28,68 | 28,68 | -2,32% | - |
| 10.06.2026 | 29,36 | 29,36 | 29,33 | 29,36 | 2,78% | - |
| 09.06.2026 | 29,09 | 29,11 | 28,56 | 28,56 | -0,17% | - |
| 08.06.2026 | 29,27 | 29,37 | 28,61 | 28,61 | -0,73% | - |
| 05.06.2026 | 29,16 | 29,16 | 28,82 | 28,82 | 1,16% | - |
| 04.06.2026 | 28,85 | 28,90 | 28,49 | 28,49 | -3,98% | - |
| 03.06.2026 | 29,79 | 29,79 | 28,64 | 29,67 | -3,40% | 35,00 |
| 02.06.2026 | 30,86 | 30,88 | 30,72 | 30,72 | 0,97% | - |
| 01.06.2026 | 30,77 | 30,77 | 30,42 | 30,42 | -0,05% | - |
| 29.05.2026 | 30,63 | 30,78 | 30,44 | 30,44 | 0,21% | - |
| 28.05.2026 | 30,44 | 30,44 | 30,37 | 30,37 | 0,00% | - |
| 27.05.2026 | 30,25 | 30,37 | 30,25 | 30,37 | 1,62% | - |
| 26.05.2026 | 30,37 | 30,37 | 29,89 | 29,89 | -3,18% | - |
| 25.05.2026 | 30,42 | 30,87 | 30,42 | 30,87 | 6,71% | 10,00 |
| 22.05.2026 | 30,19 | 30,20 | 28,93 | 28,93 | -4,49% | - |
| 21.05.2026 | 30,29 | 30,35 | 30,29 | 30,29 | 1,56% | - |
| 20.05.2026 | 29,92 | 29,92 | 29,82 | 29,82 | -1,55% | - |
| 19.05.2026 | 30,15 | 30,29 | 30,15 | 30,29 | 2,07% | - |
| 18.05.2026 | 29,67 | 29,68 | 29,67 | 29,68 | -0,18% | - |
| 15.05.2026 | 29,92 | 29,92 | 29,73 | 29,73 | -1,83% | 25,00 |
| 14.05.2026 | 30,24 | 30,29 | 30,24 | 30,29 | 2,21% | - |
| 13.05.2026 | 29,61 | 29,66 | 29,61 | 29,63 | -0,47% | - |
| 12.05.2026 | 29,73 | 29,77 | 29,73 | 29,77 | -3,42% | - |
| 11.05.2026 | 30,89 | 30,89 | 30,83 | 30,83 | 2,89% | - |
| 08.05.2026 | 30,00 | 30,00 | 29,96 | 29,96 | -5,74% | - |
| 07.05.2026 | 31,75 | 32,95 | 31,71 | 31,79 | -0,30% | 25,00 |
| 06.05.2026 | 31,82 | 31,88 | 31,82 | 31,88 | 1,76% | - |
| 05.05.2026 | 32,08 | 32,13 | 31,33 | 31,33 | -2,90% | - |
| 04.05.2026 | 32,28 | 32,35 | 32,27 | 32,27 | 3,55% | - |
| 30.04.2026 | 30,98 | 31,16 | 30,98 | 31,16 | 0,48% | - |
| 29.04.2026 | 31,06 | 31,06 | 31,00 | 31,01 | 0,49% | - |
| 28.04.2026 | 30,88 | 30,90 | 30,86 | 30,86 | -3,23% | - |
| 27.04.2026 | 30,69 | 31,89 | 30,66 | 31,89 | 6,48% | 206,00 |
| 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 |