32,515€
-1,26%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,70 | 33,51 | 32,22 | 32,31 | -1,74% | 12,00 |
| 05.09.2024 | 32,85 | 33,29 | 32,53 | 32,88 | -0,10% | 72,00 |
| 04.09.2024 | 33,06 | 33,65 | 32,82 | 32,92 | -1,49% | - |
| 03.09.2024 | 33,14 | 34,36 | 32,93 | 33,41 | 0,41% | - |
| 02.09.2024 | 33,60 | 33,64 | 33,20 | 33,28 | -1,14% | 30,00 |
| 30.08.2024 | 33,72 | 34,14 | 33,12 | 33,66 | 0,26% | - |
| 29.08.2024 | 32,75 | 33,86 | 32,65 | 33,58 | 1,52% | - |
| 28.08.2024 | 33,24 | 33,49 | 32,93 | 33,07 | -0,40% | - |
| 27.08.2024 | 33,49 | 33,54 | 33,03 | 33,21 | -0,85% | - |
| 26.08.2024 | 33,37 | 33,96 | 33,37 | 33,49 | 0,31% | - |
| 23.08.2024 | 32,75 | 33,46 | 32,75 | 33,39 | 1,79% | - |
| 22.08.2024 | 33,31 | 33,65 | 32,71 | 32,80 | -1,64% | - |
| 21.08.2024 | 32,87 | 33,72 | 32,79 | 33,35 | 1,65% | - |
| 20.08.2024 | 32,97 | 33,19 | 32,51 | 32,81 | -0,71% | - |
| 19.08.2024 | 31,82 | 33,20 | 31,46 | 33,04 | 3,39% | 62,00 |
| 16.08.2024 | 32,58 | 32,65 | 31,33 | 31,96 | -1,71% | - |
| 15.08.2024 | 31,19 | 32,53 | 31,14 | 32,52 | 4,76% | 250,00 |
| 14.08.2024 | 31,48 | 31,81 | 30,88 | 31,04 | -1,23% | - |
| 13.08.2024 | 30,99 | 31,50 | 30,43 | 31,43 | 1,60% | - |
| 12.08.2024 | 31,96 | 32,08 | 30,83 | 30,93 | -3,01% | - |
| 09.08.2024 | 31,95 | 32,40 | 31,54 | 31,89 | -0,18% | - |
| 08.08.2024 | 31,27 | 32,18 | 30,89 | 31,95 | -0,17% | - |
| 07.08.2024 | 33,01 | 33,69 | 31,81 | 32,00 | -1,98% | 300,00 |
| 06.08.2024 | 33,16 | 34,50 | 32,19 | 32,65 | 0,37% | - |
| 05.08.2024 | 31,75 | 32,73 | 30,10 | 32,53 | -3,23% | 164,00 |
| 02.08.2024 | 34,28 | 34,40 | 33,11 | 33,62 | -3,47% | - |
| 01.08.2024 | 35,49 | 35,86 | 33,40 | 34,83 | -1,19% | 80,00 |
| 31.07.2024 | 33,85 | 35,93 | 33,32 | 35,25 | 12,98% | 25,00 |
| 30.07.2024 | 30,55 | 31,36 | 30,55 | 31,20 | 1,73% | - |
| 29.07.2024 | 30,83 | 31,51 | 30,48 | 30,66 | 0,02% | - |
| 26.07.2024 | 30,78 | 31,02 | 30,10 | 30,66 | 0,15% | - |
| 25.07.2024 | 30,47 | 31,04 | 29,30 | 30,61 | 0,50% | - |
| 24.07.2024 | 31,41 | 31,57 | 30,36 | 30,46 | -3,89% | - |
| 23.07.2024 | 31,50 | 32,13 | 31,41 | 31,69 | 0,15% | - |
| 22.07.2024 | 31,97 | 32,25 | 31,46 | 31,65 | -0,68% | - |
| 19.07.2024 | 32,24 | 32,43 | 31,57 | 31,86 | -0,77% | 260,00 |
| 18.07.2024 | 32,65 | 33,29 | 31,94 | 32,11 | -1,26% | 100,00 |
| 17.07.2024 | 31,50 | 32,90 | 31,01 | 32,52 | 3,07% | 520,00 |
| 16.07.2024 | 31,98 | 32,28 | 30,93 | 31,55 | 7,20% | 680,00 |
| 15.07.2024 | 29,74 | 29,76 | 29,03 | 29,43 | -0,66% | 672,00 |
| 12.07.2024 | 29,01 | 30,15 | 28,84 | 29,63 | 1,85% | 800,00 |
| 11.07.2024 | 28,34 | 29,25 | 28,02 | 29,09 | 2,21% | - |
| 10.07.2024 | 28,65 | 28,84 | 28,17 | 28,46 | -0,72% | - |
| 09.07.2024 | 27,97 | 28,74 | 27,80 | 28,66 | 2,59% | 80,00 |
| 08.07.2024 | 27,14 | 27,94 | 27,13 | 27,94 | 2,97% | - |
| 05.07.2024 | 27,22 | 27,37 | 26,92 | 27,13 | -0,48% | 72,00 |
| 04.07.2024 | 27,35 | 27,35 | 27,26 | 27,26 | -0,80% | 80,00 |
| 03.07.2024 | 27,41 | 27,81 | 27,28 | 27,48 | 0,33% | 53,00 |
| 02.07.2024 | 27,27 | 27,59 | 27,16 | 27,39 | 0,25% | - |
| 01.07.2024 | 28,24 | 28,55 | 27,11 | 27,33 | -3,64% | - |
| 28.06.2024 | 28,40 | 28,61 | 28,01 | 28,36 | -0,29% | - |
| 27.06.2024 | 28,15 | 28,64 | 28,09 | 28,44 | 0,11% | - |
| 26.06.2024 | 28,31 | 28,64 | 28,01 | 28,41 | 0,66% | - |
| 25.06.2024 | 28,75 | 28,94 | 27,91 | 28,22 | -1,61% | - |
| 24.06.2024 | 29,10 | 29,41 | 28,59 | 28,69 | -1,06% | - |
| 21.06.2024 | 28,31 | 29,11 | 28,21 | 28,99 | 2,46% | - |
| 20.06.2024 | 28,54 | 28,62 | 27,98 | 28,30 | -0,38% | - |
| 19.06.2024 | 28,27 | 28,45 | 28,27 | 28,41 | -0,04% | - |
| 18.06.2024 | 28,48 | 29,36 | 28,14 | 28,42 | -0,33% | 100,00 |
| 17.06.2024 | 29,48 | 29,77 | 28,41 | 28,51 | -3,26% | 10,00 |
| 14.06.2024 | 29,51 | 29,66 | 29,00 | 29,47 | 0,26% | - |
| 13.06.2024 | 28,94 | 29,84 | 28,67 | 29,40 | 2,42% | - |
| 12.06.2024 | 29,40 | 29,92 | 28,60 | 28,70 | -2,77% | - |
| 11.06.2024 | 29,58 | 29,69 | 29,09 | 29,52 | -0,11% | 1.800,00 |
| 10.06.2024 | 29,77 | 29,86 | 29,12 | 29,55 | -0,28% | - |
| 07.06.2024 | 30,15 | 30,15 | 29,49 | 29,63 | -1,33% | - |
| 06.06.2024 | 28,76 | 30,08 | 28,72 | 30,03 | 3,73% | - |
| 05.06.2024 | 28,65 | 29,18 | 28,52 | 28,95 | 1,35% | 10,00 |
| 04.06.2024 | 28,41 | 28,77 | 28,15 | 28,57 | 0,33% | - |
| 03.06.2024 | 28,28 | 28,66 | 28,10 | 28,48 | 0,82% | 720,00 |
| 31.05.2024 | 27,58 | 28,29 | 27,22 | 28,24 | 2,09% | - |
| 30.05.2024 | 27,18 | 27,77 | 27,12 | 27,67 | 1,27% | - |
| 29.05.2024 | 26,97 | 27,40 | 26,73 | 27,32 | 0,98% | - |
| 28.05.2024 | 27,19 | 27,75 | 26,91 | 27,05 | -0,66% | - |
| 27.05.2024 | 27,11 | 27,23 | 27,08 | 27,23 | 0,44% | 50,00 |
| 24.05.2024 | 27,24 | 27,47 | 26,87 | 27,12 | -0,55% | 600,00 |
| 23.05.2024 | 27,59 | 27,69 | 27,17 | 27,27 | -0,38% | - |
| 22.05.2024 | 27,75 | 28,05 | 27,18 | 27,37 | -1,01% | - |
| 21.05.2024 | 27,99 | 28,34 | 27,58 | 27,65 | -1,12% | - |
| 20.05.2024 | 28,60 | 28,83 | 27,79 | 27,96 | -2,66% | 20,00 |
| 17.05.2024 | 28,90 | 29,12 | 28,63 | 28,72 | -0,59% | - |
| 16.05.2024 | 29,20 | 29,24 | 28,49 | 28,89 | 0,12% | 87,00 |
| 15.05.2024 | 29,52 | 29,72 | 28,68 | 28,86 | -2,09% | 165,00 |
| 14.05.2024 | 28,67 | 29,57 | 28,57 | 29,48 | 2,69% | 85,00 |
| 13.05.2024 | 28,54 | 29,28 | 28,21 | 28,70 | 0,83% | 310,00 |
| 10.05.2024 | 28,41 | 28,59 | 27,64 | 28,47 | 0,39% | - |
| 09.05.2024 | 27,62 | 28,48 | 27,62 | 28,36 | 2,28% | - |
| 08.05.2024 | 27,69 | 28,13 | 25,72 | 27,73 | -5,46% | 316,00 |
| 07.05.2024 | 29,96 | 30,22 | 29,21 | 29,33 | -2,13% | 107,00 |
| 06.05.2024 | 29,68 | 30,12 | 29,54 | 29,96 | 1,00% | 60,00 |
| 03.05.2024 | 29,16 | 29,98 | 29,13 | 29,67 | 1,68% | - |
| 02.05.2024 | 29,05 | 29,91 | 28,74 | 29,18 | 1,01% | - |
| 30.04.2024 | 29,45 | 29,84 | 28,86 | 28,89 | -1,83% | - |
| 29.04.2024 | 29,84 | 30,14 | 29,22 | 29,42 | -1,23% | - |
| 26.04.2024 | 29,94 | 30,28 | 28,70 | 29,79 | 0,96% | - |
| 25.04.2024 | 29,34 | 29,81 | 28,99 | 29,51 | -1,17% | - |
| 24.04.2024 | 29,70 | 29,97 | 29,36 | 29,85 | 0,71% | - |
| 23.04.2024 | 29,98 | 30,25 | 29,54 | 29,64 | -1,12% | - |
| 22.04.2024 | 30,33 | 30,75 | 29,92 | 29,98 | -0,69% | - |
| 19.04.2024 | 29,98 | 30,49 | 29,97 | 30,19 | -0,13% | - |