26,490€
-1,80%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 27,09 | 27,40 | 26,51 | 26,60 | -1,54% | - |
| 26.01.2026 | 26,19 | 27,02 | 26,13 | 27,02 | 2,86% | 345,00 |
| 23.01.2026 | 26,90 | 27,07 | 26,26 | 26,27 | -2,09% | - |
| 22.01.2026 | 26,58 | 27,07 | 26,57 | 26,83 | 1,05% | 300,00 |
| 21.01.2026 | 26,37 | 26,62 | 26,04 | 26,55 | 0,80% | 780,00 |
| 20.01.2026 | 26,48 | 26,56 | 25,87 | 26,34 | -0,74% | - |
| 19.01.2026 | 26,71 | 26,75 | 26,44 | 26,53 | -1,80% | 660,00 |
| 16.01.2026 | 27,30 | 27,33 | 26,89 | 27,02 | -0,81% | - |
| 15.01.2026 | 27,50 | 27,71 | 27,19 | 27,24 | -0,31% | - |
| 14.01.2026 | 27,14 | 27,37 | 26,91 | 27,32 | 0,44% | - |
| 13.01.2026 | 27,49 | 27,61 | 27,12 | 27,20 | -1,04% | - |
| 12.01.2026 | 27,48 | 27,62 | 27,11 | 27,49 | -0,61% | - |
| 09.01.2026 | 28,03 | 28,33 | 27,55 | 27,66 | -1,27% | - |
| 08.01.2026 | 27,81 | 28,36 | 27,61 | 28,01 | 0,48% | - |
| 07.01.2026 | 27,96 | 28,16 | 27,63 | 27,88 | -0,30% | - |
| 06.01.2026 | 27,53 | 28,02 | 27,45 | 27,96 | 0,83% | - |
| 05.01.2026 | 27,22 | 28,05 | 27,12 | 27,73 | 2,44% | 1.250,00 |
| 02.01.2026 | 27,48 | 27,71 | 26,98 | 27,07 | -0,97% | 1.350,00 |
| 30.12.2025 | 27,42 | 27,69 | 27,34 | 27,34 | -0,45% | - |
| 29.12.2025 | 27,61 | 27,75 | 27,39 | 27,46 | -1,42% | - |
| 23.12.2025 | 27,83 | 28,04 | 27,69 | 27,85 | -0,08% | - |
| 22.12.2025 | 28,17 | 28,68 | 27,67 | 27,88 | 0,09% | - |
| 19.12.2025 | 27,84 | 28,25 | 27,55 | 27,85 | 0,27% | 12,00 |
| 18.12.2025 | 27,73 | 28,10 | 27,67 | 27,78 | 0,27% | - |
| 17.12.2025 | 27,56 | 27,90 | 27,50 | 27,70 | 0,21% | - |
| 16.12.2025 | 27,63 | 27,86 | 27,51 | 27,64 | 0,03% | - |
| 15.12.2025 | 28,35 | 28,45 | 27,64 | 27,64 | -1,74% | 190,00 |
| 12.12.2025 | 28,25 | 28,57 | 28,09 | 28,13 | -0,17% | 1,00 |
| 11.12.2025 | 28,67 | 29,28 | 28,16 | 28,17 | -4,08% | - |
| 10.12.2025 | 29,23 | 29,37 | 28,70 | 29,37 | 0,81% | 60,00 |
| 09.12.2025 | 29,35 | 29,45 | 28,74 | 29,14 | -0,64% | - |
| 08.12.2025 | 29,66 | 29,89 | 29,02 | 29,32 | -0,87% | - |
| 05.12.2025 | 29,09 | 29,80 | 28,94 | 29,58 | 1,98% | - |
| 04.12.2025 | 28,88 | 29,18 | 28,57 | 29,01 | 0,31% | - |
| 03.12.2025 | 29,01 | 29,40 | 28,71 | 28,92 | 0,16% | 12,00 |
| 02.12.2025 | 29,02 | 29,21 | 28,61 | 28,87 | -0,19% | - |
| 01.12.2025 | 28,48 | 29,16 | 28,22 | 28,93 | 4,55% | - |
| 28.11.2025 | 28,73 | 29,04 | 27,67 | 27,67 | -2,89% | - |
| 26.11.2025 | 28,96 | 29,00 | 28,46 | 28,49 | -0,99% | - |
| 25.11.2025 | 28,23 | 29,00 | 28,12 | 28,78 | 2,29% | - |
| 24.11.2025 | 28,11 | 28,65 | 27,80 | 28,13 | 0,54% | - |
| 21.11.2025 | 27,13 | 28,23 | 27,00 | 27,98 | 2,76% | - |
| 20.11.2025 | 27,73 | 27,77 | 27,05 | 27,23 | -0,84% | - |
| 19.11.2025 | 27,17 | 27,51 | 27,12 | 27,46 | 1,06% | - |
| 18.11.2025 | 27,04 | 27,47 | 27,01 | 27,17 | -0,19% | - |
| 17.11.2025 | 27,89 | 28,04 | 27,07 | 27,22 | -1,70% | - |
| 14.11.2025 | 27,92 | 28,10 | 27,55 | 27,70 | -0,98% | - |
| 13.11.2025 | 28,52 | 28,59 | 27,91 | 27,97 | -1,88% | - |
| 12.11.2025 | 28,53 | 28,73 | 28,26 | 28,51 | 0,30% | - |
| 11.11.2025 | 28,78 | 28,86 | 28,35 | 28,42 | -1,27% | - |
| 10.11.2025 | 28,63 | 28,93 | 28,17 | 28,79 | 0,88% | - |
| 07.11.2025 | 28,39 | 28,70 | 27,88 | 28,53 | 0,97% | - |
| 06.11.2025 | 28,81 | 29,12 | 28,01 | 28,26 | -2,65% | - |
| 05.11.2025 | 26,85 | 29,40 | 26,81 | 29,03 | 5,05% | - |
| 04.11.2025 | 27,93 | 28,39 | 27,26 | 27,64 | -2,45% | - |
| 03.11.2025 | 28,04 | 28,58 | 27,84 | 28,33 | 1,02% | - |
| 31.10.2025 | 27,96 | 28,31 | 27,68 | 28,05 | 0,52% | - |
| 30.10.2025 | 27,54 | 28,10 | 27,42 | 27,90 | 1,53% | - |
| 29.10.2025 | 28,34 | 28,34 | 27,33 | 27,48 | -1,28% | - |
| 28.10.2025 | 28,12 | 28,29 | 27,74 | 27,84 | -1,05% | - |
| 27.10.2025 | 28,28 | 28,34 | 27,97 | 28,13 | 0,00% | - |
| 24.10.2025 | 28,32 | 28,41 | 27,96 | 28,13 | -0,67% | - |
| 23.10.2025 | 28,66 | 28,75 | 28,06 | 28,32 | -0,61% | - |
| 22.10.2025 | 28,54 | 28,73 | 28,08 | 28,50 | -0,02% | - |
| 21.10.2025 | 28,34 | 28,69 | 28,20 | 28,50 | 0,46% | - |
| 20.10.2025 | 27,88 | 28,52 | 27,74 | 28,37 | 1,96% | - |
| 17.10.2025 | 27,44 | 27,89 | 27,23 | 27,83 | 1,38% | - |
| 16.10.2025 | 28,23 | 28,37 | 27,34 | 27,45 | -2,31% | - |
| 15.10.2025 | 27,99 | 28,51 | 27,88 | 28,10 | 1,32% | - |
| 14.10.2025 | 27,54 | 28,03 | 27,31 | 27,73 | 0,31% | 32,00 |
| 13.10.2025 | 27,28 | 27,83 | 26,95 | 27,65 | 1,86% | - |
| 10.10.2025 | 28,11 | 28,26 | 27,00 | 27,14 | -3,50% | - |
| 09.10.2025 | 28,57 | 28,73 | 28,07 | 28,13 | -1,78% | - |
| 08.10.2025 | 28,52 | 29,06 | 28,39 | 28,64 | 0,97% | - |
| 07.10.2025 | 29,08 | 29,27 | 28,33 | 28,36 | -2,83% | - |
| 06.10.2025 | 29,36 | 29,65 | 29,00 | 29,19 | 0,45% | - |
| 03.10.2025 | 29,54 | 29,75 | 29,06 | 29,06 | -2,37% | - |
| 02.10.2025 | 29,45 | 29,89 | 29,22 | 29,76 | 0,83% | - |
| 01.10.2025 | 29,94 | 30,29 | 29,42 | 29,52 | -2,96% | - |
| 30.09.2025 | 31,07 | 31,51 | 30,06 | 30,42 | -2,23% | - |
| 29.09.2025 | 31,01 | 31,35 | 30,66 | 31,11 | 0,79% | - |
| 26.09.2025 | 30,75 | 31,02 | 30,56 | 30,87 | -0,11% | - |
| 25.09.2025 | 30,78 | 31,03 | 30,45 | 30,90 | 0,11% | - |
| 24.09.2025 | 31,33 | 31,52 | 30,71 | 30,87 | -0,88% | - |
| 23.09.2025 | 30,82 | 31,85 | 30,68 | 31,14 | -0,11% | - |
| 22.09.2025 | 32,78 | 32,88 | 30,81 | 31,18 | -4,98% | 2,00 |
| 19.09.2025 | 32,78 | 33,04 | 32,38 | 32,81 | 2,52% | - |
| 18.09.2025 | 32,01 | 32,77 | 31,80 | 32,01 | 0,49% | 750,00 |
| 17.09.2025 | 31,51 | 32,28 | 31,51 | 31,85 | 1,15% | - |
| 16.09.2025 | 31,83 | 31,90 | 31,27 | 31,49 | -1,05% | - |
| 15.09.2025 | 32,24 | 32,38 | 31,58 | 31,82 | -1,01% | - |
| 12.09.2025 | 32,41 | 32,77 | 32,07 | 32,15 | -0,54% | - |
| 11.09.2025 | 32,45 | 32,57 | 31,66 | 32,32 | 0,94% | - |
| 10.09.2025 | 32,70 | 32,83 | 31,85 | 32,02 | -2,02% | - |
| 09.09.2025 | 32,96 | 33,08 | 32,37 | 32,68 | -0,61% | - |
| 08.09.2025 | 32,61 | 33,04 | 32,10 | 32,88 | 1,65% | - |
| 05.09.2025 | 32,12 | 32,61 | 31,76 | 32,35 | 0,58% | - |
| 04.09.2025 | 32,29 | 32,40 | 31,87 | 32,16 | -0,05% | - |
| 03.09.2025 | 31,81 | 32,29 | 31,61 | 32,18 | 1,31% | - |
| 02.09.2025 | 31,87 | 31,96 | 31,31 | 31,76 | -0,05% | - |