30,635€
3,55%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 30,20 | 30,31 | 30,20 | 30,23 | 2,18% | - |
| 25.07.2024 | 29,88 | 29,92 | 29,59 | 29,59 | -3,77% | 702,00 |
| 24.07.2024 | 30,75 | 30,79 | 30,75 | 30,75 | -0,89% | 300,00 |
| 23.07.2024 | 31,04 | 31,04 | 31,02 | 31,02 | -1,34% | - |
| 22.07.2024 | 31,41 | 31,44 | 31,39 | 31,44 | -0,21% | - |
| 19.07.2024 | 31,53 | 31,53 | 31,35 | 31,51 | -1,62% | - |
| 18.07.2024 | 32,18 | 32,18 | 32,03 | 32,03 | 5,12% | - |
| 17.07.2024 | 30,80 | 30,80 | 30,47 | 30,47 | -1,39% | - |
| 16.07.2024 | 31,13 | 31,13 | 30,90 | 30,90 | 8,04% | - |
| 15.07.2024 | 29,17 | 29,18 | 28,60 | 28,60 | 0,69% | - |
| 12.07.2024 | 28,45 | 28,45 | 28,40 | 28,40 | 1,05% | - |
| 11.07.2024 | 27,71 | 28,11 | 27,69 | 28,11 | -0,46% | 850,00 |
| 10.07.2024 | 28,08 | 28,24 | 28,08 | 28,24 | 3,29% | - |
| 09.07.2024 | 27,43 | 27,46 | 27,34 | 27,34 | 2,59% | - |
| 08.07.2024 | 26,63 | 26,65 | 26,60 | 26,65 | -0,30% | 35,00 |
| 05.07.2024 | 26,85 | 26,85 | 26,73 | 26,73 | -0,32% | - |
| 04.07.2024 | 26,87 | 26,87 | 26,81 | 26,81 | 0,00% | - |
| 03.07.2024 | 26,86 | 26,86 | 26,81 | 26,81 | -0,13% | - |
| 02.07.2024 | 26,74 | 26,85 | 26,69 | 26,85 | -2,89% | - |
| 01.07.2024 | 27,67 | 27,67 | 27,60 | 27,65 | -0,77% | - |
| 28.06.2024 | 28,00 | 29,15 | 27,86 | 27,86 | 0,51% | 44,00 |
| 27.06.2024 | 27,70 | 27,75 | 27,70 | 27,72 | 0,14% | - |
| 26.06.2024 | 27,78 | 27,88 | 27,68 | 27,68 | -2,07% | - |
| 25.06.2024 | 28,18 | 28,27 | 28,14 | 28,27 | 0,21% | - |
| 24.06.2024 | 28,51 | 28,54 | 28,21 | 28,21 | 1,51% | - |
| 21.06.2024 | 27,76 | 27,81 | 27,76 | 27,79 | -0,57% | - |
| 20.06.2024 | 27,99 | 28,06 | 27,95 | 27,95 | 0,56% | - |
| 19.06.2024 | 27,89 | 27,89 | 27,79 | 27,79 | -0,48% | - |
| 18.06.2024 | 27,93 | 27,94 | 27,93 | 27,93 | -3,27% | - |
| 17.06.2024 | 28,93 | 29,24 | 28,87 | 28,87 | 1,01% | - |
| 14.06.2024 | 28,97 | 29,02 | 28,58 | 28,58 | -1,11% | 50,00 |
| 13.06.2024 | 28,30 | 28,90 | 28,24 | 28,90 | -1,15% | 948,00 |
| 12.06.2024 | 28,96 | 29,24 | 28,94 | 29,24 | 0,69% | - |
| 11.06.2024 | 28,98 | 29,04 | 28,96 | 29,04 | -0,27% | - |
| 10.06.2024 | 29,19 | 29,19 | 29,12 | 29,12 | -0,75% | - |
| 07.06.2024 | 29,56 | 29,56 | 29,34 | 29,34 | 3,27% | - |
| 06.06.2024 | 28,34 | 28,41 | 28,34 | 28,41 | 0,91% | - |
| 05.06.2024 | 28,07 | 28,15 | 28,03 | 28,15 | 0,88% | - |
| 04.06.2024 | 27,83 | 27,91 | 27,78 | 27,91 | 0,49% | - |
| 03.06.2024 | 27,75 | 27,79 | 27,59 | 27,77 | 2,38% | 8,00 |
| 31.05.2024 | 27,10 | 27,13 | 26,94 | 27,13 | 1,27% | - |
| 30.05.2024 | 26,65 | 26,79 | 26,64 | 26,79 | 1,42% | - |
| 29.05.2024 | 26,46 | 26,46 | 26,41 | 26,41 | -3,72% | 100,00 |
| 28.05.2024 | 26,75 | 27,43 | 26,38 | 27,43 | 2,95% | 310,00 |
| 27.05.2024 | 26,60 | 26,76 | 26,60 | 26,65 | -0,69% | - |
| 24.05.2024 | 26,80 | 27,87 | 26,79 | 26,83 | 0,49% | 185,00 |
| 23.05.2024 | 27,05 | 28,11 | 26,70 | 26,70 | -1,89% | 800,00 |
| 22.05.2024 | 27,19 | 27,22 | 27,19 | 27,22 | -4,51% | - |
| 21.05.2024 | 27,45 | 28,50 | 27,36 | 28,50 | 1,30% | 65,00 |
| 20.05.2024 | 28,18 | 28,19 | 28,14 | 28,14 | -0,48% | - |
| 17.05.2024 | 28,32 | 28,46 | 28,27 | 28,27 | 0,86% | 200,00 |
| 16.05.2024 | 28,65 | 28,67 | 28,03 | 28,03 | -3,34% | - |
| 15.05.2024 | 28,92 | 29,00 | 28,90 | 29,00 | -2,41% | - |
| 14.05.2024 | 28,13 | 29,72 | 28,06 | 29,72 | 6,16% | 300,00 |
| 13.05.2024 | 27,98 | 27,99 | 27,93 | 27,99 | -1,10% | - |
| 10.05.2024 | 27,89 | 28,30 | 27,41 | 28,30 | 3,28% | 910,00 |
| 09.05.2024 | 27,23 | 27,40 | 27,16 | 27,40 | 1,59% | 26,00 |
| 08.05.2024 | 26,97 | 28,21 | 26,41 | 26,97 | -8,28% | 343,00 |
| 07.05.2024 | 29,36 | 29,41 | 29,34 | 29,41 | 1,01% | - |
| 06.05.2024 | 29,15 | 29,15 | 29,11 | 29,11 | 0,80% | - |
| 03.05.2024 | 28,72 | 28,88 | 28,71 | 28,88 | 0,33% | - |
| 02.05.2024 | 28,50 | 28,79 | 28,50 | 28,79 | 0,07% | - |
| 30.04.2024 | 28,87 | 28,87 | 28,77 | 28,77 | -1,93% | - |
| 29.04.2024 | 29,15 | 29,33 | 29,15 | 29,33 | 0,29% | - |
| 26.04.2024 | 28,88 | 30,41 | 28,15 | 29,25 | 1,88% | 113,00 |
| 25.04.2024 | 29,03 | 29,03 | 28,71 | 28,71 | -0,85% | - |
| 24.04.2024 | 29,14 | 29,15 | 28,95 | 28,95 | -1,78% | - |
| 23.04.2024 | 29,44 | 29,48 | 29,37 | 29,48 | -1,36% | - |
| 22.04.2024 | 29,79 | 29,88 | 29,74 | 29,88 | 1,15% | - |
| 19.04.2024 | 29,50 | 29,54 | 29,47 | 29,54 | 2,18% | - |
| 18.04.2024 | 29,80 | 29,80 | 28,91 | 28,91 | -1,95% | - |
| 17.04.2024 | 29,46 | 29,49 | 29,35 | 29,49 | 0,46% | - |
| 16.04.2024 | 29,52 | 29,56 | 29,35 | 29,35 | -3,20% | - |
| 15.04.2024 | 30,21 | 30,32 | 30,16 | 30,32 | -1,83% | 100,00 |
| 12.04.2024 | 31,11 | 31,11 | 30,89 | 30,89 | -2,56% | - |
| 11.04.2024 | 30,60 | 31,70 | 30,57 | 31,70 | 0,64% | 1.600,00 |
| 10.04.2024 | 31,75 | 31,78 | 31,50 | 31,50 | 2,39% | - |
| 09.04.2024 | 30,79 | 30,79 | 30,64 | 30,76 | 0,61% | - |
| 08.04.2024 | 30,48 | 30,58 | 30,48 | 30,58 | -0,21% | - |
| 05.04.2024 | 30,77 | 30,77 | 30,64 | 30,64 | -5,05% | - |
| 04.04.2024 | 32,45 | 33,74 | 32,27 | 32,27 | 1,08% | 105,00 |
| 03.04.2024 | 31,98 | 32,00 | 31,93 | 31,93 | -1,92% | - |
| 02.04.2024 | 32,98 | 32,98 | 32,55 | 32,55 | -2,56% | - |
| 28.03.2024 | 32,61 | 33,41 | 32,58 | 33,41 | 3,58% | - |
| 27.03.2024 | 32,39 | 32,42 | 32,25 | 32,25 | -4,26% | - |
| 26.03.2024 | 32,06 | 33,69 | 32,04 | 33,69 | 4,56% | 30,00 |
| 25.03.2024 | 32,41 | 32,41 | 32,22 | 32,22 | -1,23% | - |
| 22.03.2024 | 32,66 | 32,66 | 32,62 | 32,62 | 1,23% | - |
| 21.03.2024 | 32,58 | 32,60 | 32,22 | 32,22 | 0,17% | - |
| 20.03.2024 | 32,26 | 32,28 | 32,17 | 32,17 | 1,77% | - |
| 19.03.2024 | 31,67 | 32,20 | 31,61 | 31,61 | 1,69% | 60,00 |
| 18.03.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 3,67% | - |
| 15.03.2024 | 30,02 | 30,10 | 29,98 | 29,98 | 2,53% | - |
| 14.03.2024 | 29,92 | 29,96 | 29,24 | 29,24 | -2,53% | 10,00 |
| 13.03.2024 | 30,06 | 30,06 | 30,00 | 30,00 | -1,62% | 77,00 |
| 12.03.2024 | 30,78 | 30,78 | 30,50 | 30,50 | -1,37% | - |
| 11.03.2024 | 30,38 | 30,92 | 30,25 | 30,92 | 0,70% | - |
| 08.03.2024 | 30,47 | 30,71 | 30,47 | 30,71 | 1,00% | - |
| 07.03.2024 | 30,31 | 30,50 | 30,28 | 30,40 | -3,12% | 25,00 |
| 06.03.2024 | 31,36 | 31,38 | 31,36 | 31,38 | -0,30% | - |