24,715€
-9,22%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,67 | 24,72 | 24,60 | 24,62 | 0,71% | - |
| 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% | - |
| 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 |