30,050€
4,56%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2024 | 34,50 | 34,92 | 34,18 | 34,65 | 0,43% | 31,00 |
| 11.10.2024 | 33,25 | 34,61 | 33,03 | 34,51 | 3,10% | - |
| 10.10.2024 | 33,66 | 33,93 | 33,24 | 33,47 | -0,66% | - |
| 09.10.2024 | 34,26 | 34,45 | 33,61 | 33,69 | -1,91% | 236,00 |
| 08.10.2024 | 34,17 | 34,76 | 32,98 | 34,35 | 0,42% | 24,00 |
| 07.10.2024 | 34,24 | 35,04 | 33,90 | 34,20 | -0,13% | - |
| 04.10.2024 | 33,88 | 34,83 | 33,82 | 34,24 | 1,31% | - |
| 03.10.2024 | 33,85 | 34,20 | 33,63 | 33,80 | -0,12% | - |
| 02.10.2024 | 33,81 | 34,10 | 33,52 | 33,84 | -0,22% | - |
| 01.10.2024 | 33,93 | 34,41 | 33,78 | 33,92 | -0,26% | - |
| 30.09.2024 | 33,78 | 34,06 | 33,57 | 34,00 | 0,56% | - |
| 27.09.2024 | 33,30 | 34,10 | 33,13 | 33,81 | 1,67% | - |
| 26.09.2024 | 33,58 | 33,96 | 33,15 | 33,26 | 0,02% | - |
| 25.09.2024 | 33,23 | 33,63 | 33,01 | 33,25 | -0,41% | 12,00 |
| 24.09.2024 | 33,13 | 33,59 | 32,94 | 33,39 | 0,97% | - |
| 23.09.2024 | 32,64 | 33,23 | 32,56 | 33,07 | 1,65% | - |
| 20.09.2024 | 32,93 | 33,02 | 32,06 | 32,53 | -1,44% | - |
| 19.09.2024 | 33,16 | 33,43 | 32,76 | 33,01 | 1,24% | - |
| 18.09.2024 | 32,35 | 32,80 | 32,14 | 32,60 | 0,85% | - |
| 17.09.2024 | 31,63 | 32,73 | 31,63 | 32,33 | 2,31% | - |
| 16.09.2024 | 31,52 | 31,93 | 31,33 | 31,60 | -0,07% | - |
| 13.09.2024 | 31,54 | 32,42 | 31,51 | 31,62 | 0,05% | - |
| 12.09.2024 | 32,20 | 32,25 | 31,32 | 31,60 | -1,37% | - |
| 11.09.2024 | 32,64 | 33,01 | 31,35 | 32,04 | -2,56% | - |
| 10.09.2024 | 32,50 | 33,08 | 32,39 | 32,89 | 0,71% | - |
| 09.09.2024 | 32,52 | 33,04 | 32,42 | 32,65 | 1,06% | - |
| 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 |