29,788€
3,09%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 29,95 | 30,20 | 29,78 | 29,88 | -0,69% | - |
| 07.03.2025 | 29,04 | 30,93 | 28,53 | 30,09 | 3,60% | - |
| 06.03.2025 | 29,13 | 29,53 | 28,61 | 29,04 | -0,44% | - |
| 05.03.2025 | 29,17 | 29,41 | 28,57 | 29,17 | 0,76% | - |
| 04.03.2025 | 28,91 | 29,66 | 28,11 | 28,95 | 0,65% | - |
| 03.03.2025 | 31,15 | 31,15 | 28,66 | 28,76 | -5,94% | - |
| 28.02.2025 | 30,68 | 30,75 | 29,90 | 30,58 | -0,26% | 50,00 |
| 27.02.2025 | 31,27 | 31,56 | 30,50 | 30,66 | -1,40% | - |
| 26.02.2025 | 31,14 | 31,85 | 30,87 | 31,09 | 0,68% | - |
| 25.02.2025 | 31,36 | 31,36 | 30,33 | 30,88 | -1,61% | 50,00 |
| 24.02.2025 | 31,41 | 31,53 | 30,66 | 31,39 | 0,35% | - |
| 21.02.2025 | 32,29 | 32,48 | 31,26 | 31,28 | -3,05% | 60,00 |
| 20.02.2025 | 32,94 | 33,35 | 31,62 | 32,26 | -2,40% | - |
| 19.02.2025 | 33,73 | 33,78 | 32,74 | 33,06 | -1,96% | - |
| 18.02.2025 | 33,32 | 33,89 | 33,27 | 33,72 | 1,64% | - |
| 17.02.2025 | 33,19 | 33,22 | 33,13 | 33,17 | 0,31% | - |
| 14.02.2025 | 32,56 | 33,23 | 32,44 | 33,07 | 1,55% | - |
| 13.02.2025 | 32,72 | 32,87 | 32,38 | 32,56 | -0,34% | - |
| 12.02.2025 | 32,76 | 32,96 | 32,38 | 32,67 | -0,23% | - |
| 11.02.2025 | 33,05 | 33,46 | 32,18 | 32,75 | 0,38% | - |
| 10.02.2025 | 32,90 | 33,16 | 32,57 | 32,62 | -0,24% | - |
| 07.02.2025 | 33,33 | 33,50 | 32,30 | 32,70 | -1,79% | 560,00 |
| 06.02.2025 | 32,41 | 33,51 | 32,28 | 33,30 | 3,11% | 100,00 |
| 05.02.2025 | 31,90 | 33,74 | 31,33 | 32,30 | -8,02% | - |
| 04.02.2025 | 34,53 | 35,18 | 34,06 | 35,11 | 2,15% | - |
| 03.02.2025 | 33,82 | 34,92 | 33,81 | 34,37 | -0,17% | - |
| 31.01.2025 | 33,96 | 34,82 | 33,65 | 34,43 | 1,74% | 40,00 |
| 30.01.2025 | 33,94 | 34,25 | 33,63 | 33,84 | 0,25% | - |
| 29.01.2025 | 34,05 | 34,51 | 33,70 | 33,76 | -0,57% | - |
| 28.01.2025 | 33,38 | 34,16 | 33,15 | 33,95 | 1,72% | - |
| 27.01.2025 | 31,79 | 34,06 | 31,65 | 33,38 | 2,83% | 60,00 |
| 24.01.2025 | 31,76 | 32,54 | 31,57 | 32,46 | 1,67% | - |
| 23.01.2025 | 31,21 | 32,01 | 31,02 | 31,92 | 2,06% | - |
| 22.01.2025 | 31,66 | 31,85 | 31,02 | 31,28 | -0,43% | - |
| 21.01.2025 | 31,44 | 31,80 | 31,14 | 31,41 | 0,06% | - |
| 20.01.2025 | 31,74 | 31,80 | 31,36 | 31,39 | -1,47% | - |
| 17.01.2025 | 31,84 | 32,41 | 31,45 | 31,86 | 0,31% | - |
| 16.01.2025 | 31,24 | 31,89 | 30,94 | 31,76 | 1,79% | - |
| 15.01.2025 | 30,67 | 31,62 | 30,67 | 31,20 | 1,37% | - |
| 14.01.2025 | 30,54 | 31,21 | 29,91 | 30,78 | 0,90% | 204,00 |
| 13.01.2025 | 29,98 | 30,66 | 29,71 | 30,50 | 1,41% | 3,00 |
| 10.01.2025 | 30,58 | 31,02 | 30,02 | 30,08 | -2,08% | 300,00 |
| 09.01.2025 | 30,70 | 30,87 | 30,69 | 30,72 | -0,58% | - |
| 08.01.2025 | 31,35 | 31,56 | 30,71 | 30,90 | -1,35% | - |
| 07.01.2025 | 32,08 | 32,64 | 31,24 | 31,32 | -2,63% | - |
| 06.01.2025 | 31,56 | 32,29 | 31,33 | 32,17 | 1,48% | - |
| 03.01.2025 | 31,89 | 31,98 | 31,39 | 31,70 | -0,29% | 28,00 |
| 02.01.2025 | 31,55 | 32,23 | 31,35 | 31,79 | 1,90% | 180,00 |
| 30.12.2024 | 31,73 | 31,78 | 31,20 | 31,20 | -1,95% | - |
| 27.12.2024 | 32,08 | 32,31 | 31,63 | 31,82 | 0,80% | - |
| 23.12.2024 | 32,20 | 32,60 | 31,34 | 31,57 | -2,49% | - |
| 20.12.2024 | 30,39 | 32,48 | 29,77 | 32,37 | 6,16% | 51,00 |
| 19.12.2024 | 29,90 | 30,67 | 29,74 | 30,50 | 1,60% | - |
| 18.12.2024 | 29,74 | 30,56 | 29,60 | 30,02 | -0,27% | 35,00 |
| 17.12.2024 | 30,77 | 30,86 | 29,95 | 30,10 | -2,34% | 32,00 |
| 16.12.2024 | 30,08 | 31,98 | 29,57 | 30,82 | 2,89% | - |
| 13.12.2024 | 29,20 | 30,03 | 29,06 | 29,95 | 2,51% | - |
| 12.12.2024 | 29,91 | 30,11 | 28,51 | 29,22 | -2,66% | - |
| 11.12.2024 | 31,47 | 32,06 | 29,15 | 30,02 | -4,44% | 400,00 |
| 10.12.2024 | 31,58 | 32,15 | 31,09 | 31,41 | -0,76% | - |
| 09.12.2024 | 31,12 | 32,93 | 30,98 | 31,65 | 1,56% | - |
| 06.12.2024 | 30,74 | 31,31 | 30,74 | 31,17 | 1,31% | - |
| 05.12.2024 | 31,19 | 31,34 | 30,72 | 30,76 | -1,56% | - |
| 04.12.2024 | 31,34 | 31,78 | 31,04 | 31,25 | -0,15% | - |
| 03.12.2024 | 31,51 | 32,14 | 31,19 | 31,30 | -1,18% | - |
| 02.12.2024 | 30,99 | 31,71 | 30,85 | 31,67 | 2,65% | - |
| 29.11.2024 | 30,85 | 31,18 | 30,70 | 30,86 | -0,19% | - |
| 28.11.2024 | 30,88 | 30,92 | 30,85 | 30,92 | 0,62% | - |
| 27.11.2024 | 31,13 | 31,17 | 30,48 | 30,73 | -1,42% | 125,00 |
| 26.11.2024 | 31,12 | 31,34 | 30,24 | 31,17 | 0,42% | - |
| 25.11.2024 | 30,24 | 31,47 | 30,08 | 31,04 | 2,54% | - |
| 22.11.2024 | 29,85 | 30,79 | 29,85 | 30,27 | 0,68% | - |
| 21.11.2024 | 28,74 | 30,21 | 28,67 | 30,06 | 4,20% | - |
| 20.11.2024 | 28,69 | 29,06 | 28,51 | 28,85 | 0,86% | - |
| 19.11.2024 | 28,85 | 29,00 | 28,47 | 28,60 | -0,69% | - |
| 18.11.2024 | 29,35 | 29,35 | 28,50 | 28,80 | -1,15% | - |
| 15.11.2024 | 29,43 | 29,88 | 29,10 | 29,14 | -1,95% | 30,00 |
| 14.11.2024 | 29,08 | 29,91 | 29,02 | 29,72 | 2,05% | - |
| 13.11.2024 | 29,01 | 29,51 | 28,65 | 29,12 | 0,20% | 1.800,00 |
| 12.11.2024 | 30,08 | 30,14 | 28,57 | 29,06 | -3,17% | - |
| 11.11.2024 | 28,56 | 30,29 | 28,56 | 30,02 | 5,30% | 70,00 |
| 08.11.2024 | 29,07 | 29,40 | 28,08 | 28,51 | -0,97% | 539,00 |
| 07.11.2024 | 31,02 | 31,13 | 28,32 | 28,79 | -18,31% | 327,00 |
| 06.11.2024 | 34,84 | 35,46 | 34,57 | 35,24 | 4,21% | 45,00 |
| 05.11.2024 | 33,16 | 34,04 | 33,01 | 33,81 | 1,61% | - |
| 04.11.2024 | 32,93 | 33,54 | 32,70 | 33,27 | 1,09% | - |
| 01.11.2024 | 33,19 | 33,90 | 32,68 | 32,92 | -1,97% | 29,00 |
| 31.10.2024 | 33,81 | 34,19 | 32,88 | 33,58 | -1,83% | - |
| 30.10.2024 | 34,20 | 34,78 | 33,87 | 34,21 | 0,10% | - |
| 29.10.2024 | 34,19 | 34,71 | 34,06 | 34,17 | -0,61% | - |
| 28.10.2024 | 34,68 | 34,87 | 34,18 | 34,38 | -0,22% | - |
| 25.10.2024 | 34,58 | 34,75 | 34,09 | 34,46 | -0,31% | - |
| 24.10.2024 | 35,04 | 35,17 | 34,49 | 34,56 | -0,87% | - |
| 23.10.2024 | 34,72 | 35,00 | 34,53 | 34,87 | -0,31% | - |
| 22.10.2024 | 34,94 | 35,10 | 34,65 | 34,98 | -0,10% | - |
| 21.10.2024 | 35,32 | 35,58 | 34,74 | 35,01 | -1,06% | - |
| 18.10.2024 | 35,15 | 35,59 | 35,01 | 35,39 | 0,77% | - |
| 17.10.2024 | 34,87 | 35,40 | 34,52 | 35,12 | 0,80% | - |
| 16.10.2024 | 35,57 | 35,65 | 34,80 | 34,84 | -1,98% | - |
| 15.10.2024 | 34,68 | 35,58 | 34,55 | 35,54 | 2,55% | - |