29,545€
2,25%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,06 | 29,65 | 29,00 | 29,43 | 1,43% | - |
| 24.07.2025 | 28,80 | 29,21 | 28,64 | 29,02 | 0,84% | 110,00 |
| 23.07.2025 | 28,88 | 29,15 | 28,61 | 28,77 | -0,06% | - |
| 22.07.2025 | 27,96 | 28,93 | 27,88 | 28,79 | 3,14% | 968,00 |
| 21.07.2025 | 27,96 | 28,14 | 27,76 | 27,91 | -0,12% | - |
| 18.07.2025 | 27,91 | 28,06 | 27,62 | 27,95 | 0,26% | - |
| 17.07.2025 | 27,73 | 28,22 | 27,67 | 27,88 | 0,80% | - |
| 16.07.2025 | 27,30 | 27,92 | 27,20 | 27,65 | 0,67% | - |
| 15.07.2025 | 27,70 | 27,86 | 27,09 | 27,47 | -0,60% | - |
| 14.07.2025 | 27,68 | 28,10 | 27,59 | 27,64 | -0,59% | - |
| 11.07.2025 | 28,70 | 28,72 | 27,75 | 27,80 | -3,24% | 50,00 |
| 10.07.2025 | 27,98 | 29,18 | 27,97 | 28,73 | 2,44% | - |
| 09.07.2025 | 27,66 | 28,10 | 27,56 | 28,05 | 1,43% | - |
| 08.07.2025 | 27,14 | 27,72 | 27,10 | 27,65 | 1,83% | - |
| 07.07.2025 | 27,51 | 27,73 | 27,11 | 27,15 | -1,11% | - |
| 04.07.2025 | 27,51 | 27,51 | 27,43 | 27,46 | -0,69% | - |
| 03.07.2025 | 27,36 | 28,02 | 27,35 | 27,65 | 0,70% | - |
| 02.07.2025 | 27,67 | 27,90 | 27,38 | 27,46 | -0,46% | - |
| 01.07.2025 | 26,19 | 27,77 | 26,08 | 27,59 | 5,25% | - |
| 30.06.2025 | 26,41 | 26,54 | 26,09 | 26,21 | -0,41% | - |
| 27.06.2025 | 25,93 | 26,37 | 25,86 | 26,32 | 1,24% | - |
| 26.06.2025 | 26,47 | 26,51 | 25,92 | 26,00 | -1,81% | - |
| 25.06.2025 | 27,06 | 27,47 | 26,33 | 26,48 | -2,59% | - |
| 24.06.2025 | 26,88 | 27,25 | 26,79 | 27,18 | 1,72% | 256,00 |
| 23.06.2025 | 26,41 | 26,92 | 26,34 | 26,72 | 0,60% | 50,00 |
| 20.06.2025 | 26,23 | 26,84 | 26,19 | 26,56 | 1,72% | - |
| 19.06.2025 | 26,37 | 26,37 | 26,11 | 26,11 | -1,26% | - |
| 18.06.2025 | 26,22 | 26,88 | 26,15 | 26,44 | 0,33% | - |
| 17.06.2025 | 26,52 | 26,61 | 25,91 | 26,36 | -1,22% | - |
| 16.06.2025 | 25,96 | 26,74 | 25,68 | 26,68 | 1,97% | - |
| 13.06.2025 | 26,21 | 26,66 | 26,08 | 26,17 | -1,25% | - |
| 12.06.2025 | 27,33 | 27,39 | 26,35 | 26,50 | -3,42% | - |
| 11.06.2025 | 27,53 | 28,07 | 27,27 | 27,43 | -1,07% | - |
| 10.06.2025 | 27,95 | 28,35 | 27,60 | 27,73 | -0,78% | - |
| 09.06.2025 | 27,90 | 28,30 | 27,83 | 27,95 | 0,00% | - |
| 06.06.2025 | 27,50 | 28,03 | 27,47 | 27,95 | 1,50% | - |
| 05.06.2025 | 27,44 | 28,14 | 27,36 | 27,53 | 1,26% | - |
| 04.06.2025 | 26,55 | 27,24 | 26,55 | 27,19 | 1,53% | - |
| 03.06.2025 | 26,32 | 26,85 | 25,98 | 26,78 | 1,08% | - |
| 02.06.2025 | 26,05 | 26,68 | 25,94 | 26,50 | 0,55% | - |
| 30.05.2025 | 26,63 | 26,69 | 26,00 | 26,35 | -0,73% | - |
| 29.05.2025 | 27,61 | 27,61 | 26,28 | 26,55 | -1,79% | - |
| 28.05.2025 | 26,79 | 27,39 | 26,68 | 27,03 | 0,90% | - |
| 27.05.2025 | 25,91 | 26,80 | 25,64 | 26,79 | 3,09% | - |
| 26.05.2025 | 25,84 | 26,02 | 25,84 | 25,99 | 1,13% | 100,00 |
| 23.05.2025 | 25,98 | 26,09 | 25,57 | 25,70 | -1,48% | - |
| 22.05.2025 | 25,91 | 26,51 | 25,80 | 26,08 | 0,64% | - |
| 21.05.2025 | 26,16 | 26,38 | 25,57 | 25,92 | -0,72% | 40,00 |
| 20.05.2025 | 26,51 | 27,08 | 26,03 | 26,10 | -1,99% | - |
| 19.05.2025 | 25,73 | 26,69 | 25,54 | 26,63 | 1,54% | - |
| 16.05.2025 | 25,81 | 26,30 | 25,81 | 26,23 | 1,14% | - |
| 15.05.2025 | 26,17 | 26,54 | 25,78 | 25,94 | -1,62% | - |
| 14.05.2025 | 25,66 | 26,42 | 25,58 | 26,36 | 2,46% | - |
| 13.05.2025 | 25,35 | 25,85 | 25,19 | 25,73 | 0,68% | - |
| 12.05.2025 | 24,55 | 25,73 | 24,53 | 25,56 | 5,82% | - |
| 09.05.2025 | 24,67 | 25,51 | 23,79 | 24,15 | -1,23% | 300,00 |
| 08.05.2025 | 27,39 | 28,23 | 24,39 | 24,45 | -8,99% | - |
| 07.05.2025 | 26,50 | 26,92 | 26,31 | 26,87 | 1,99% | - |
| 06.05.2025 | 26,67 | 26,70 | 26,16 | 26,34 | -1,58% | - |
| 05.05.2025 | 26,92 | 27,44 | 26,70 | 26,76 | -1,26% | - |
| 02.05.2025 | 26,85 | 27,39 | 26,73 | 27,11 | 3,47% | - |
| 30.04.2025 | 26,11 | 26,24 | 25,38 | 26,20 | 0,31% | - |
| 29.04.2025 | 26,51 | 26,58 | 25,96 | 26,12 | -1,29% | - |
| 28.04.2025 | 26,32 | 26,69 | 26,02 | 26,46 | 0,09% | - |
| 25.04.2025 | 26,64 | 26,90 | 26,21 | 26,43 | -0,28% | - |
| 24.04.2025 | 26,07 | 26,58 | 25,86 | 26,51 | 1,28% | 10,00 |
| 23.04.2025 | 26,53 | 26,74 | 25,59 | 26,17 | 0,73% | 250,00 |
| 22.04.2025 | 25,19 | 26,06 | 25,19 | 25,98 | 1,86% | - |
| 17.04.2025 | 25,43 | 25,74 | 25,24 | 25,51 | 1,37% | - |
| 16.04.2025 | 24,99 | 25,67 | 24,89 | 25,16 | -2,29% | - |
| 15.04.2025 | 25,04 | 26,03 | 25,04 | 25,75 | 2,12% | 200,00 |
| 14.04.2025 | 25,38 | 25,78 | 24,77 | 25,22 | 0,54% | - |
| 11.04.2025 | 25,22 | 25,38 | 24,37 | 25,08 | 0,16% | - |
| 10.04.2025 | 26,41 | 26,49 | 24,42 | 25,04 | -6,22% | - |
| 09.04.2025 | 23,96 | 26,89 | 23,87 | 26,70 | 8,18% | - |
| 08.04.2025 | 25,68 | 26,65 | 24,28 | 24,68 | -3,34% | 1.200,00 |
| 07.04.2025 | 24,62 | 26,76 | 23,00 | 25,53 | -2,77% | - |
| 04.04.2025 | 27,18 | 27,51 | 26,20 | 26,26 | -4,06% | - |
| 03.04.2025 | 28,05 | 28,41 | 26,89 | 27,37 | -5,61% | - |
| 02.04.2025 | 29,03 | 29,26 | 28,51 | 29,00 | -0,40% | - |
| 01.04.2025 | 28,72 | 29,39 | 28,23 | 29,12 | 0,94% | - |
| 31.03.2025 | 28,03 | 29,01 | 27,87 | 28,85 | 2,34% | - |
| 28.03.2025 | 29,39 | 29,50 | 28,06 | 28,19 | -4,07% | 135,00 |
| 27.03.2025 | 29,58 | 29,93 | 29,15 | 29,38 | -0,31% | - |
| 26.03.2025 | 28,93 | 29,71 | 28,84 | 29,47 | 1,58% | - |
| 25.03.2025 | 29,30 | 29,56 | 28,84 | 29,01 | 0,53% | - |
| 24.03.2025 | 28,38 | 29,48 | 28,31 | 28,86 | 0,51% | - |
| 21.03.2025 | 28,89 | 28,89 | 28,03 | 28,71 | -0,73% | - |
| 20.03.2025 | 29,03 | 29,31 | 28,65 | 28,92 | 1,13% | - |
| 19.03.2025 | 28,44 | 29,13 | 28,41 | 28,60 | 0,45% | - |
| 18.03.2025 | 28,63 | 28,84 | 27,94 | 28,47 | -0,78% | - |
| 17.03.2025 | 28,29 | 29,07 | 28,28 | 28,70 | 1,55% | - |
| 14.03.2025 | 27,89 | 28,71 | 27,55 | 28,26 | 0,40% | 3.421,00 |
| 13.03.2025 | 28,23 | 28,85 | 27,69 | 28,15 | -0,72% | - |
| 12.03.2025 | 28,82 | 29,26 | 28,09 | 28,35 | -2,36% | - |
| 11.03.2025 | 29,49 | 30,03 | 28,58 | 29,03 | -3,03% | - |
| 10.03.2025 | 29,95 | 30,27 | 26,53 | 29,94 | -0,49% | 56,00 |
| 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% | - |