28,330€
1,02%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.09.2025 | 31,84 | 31,95 | 31,78 | 31,78 | -0,61% | - |
| 29.08.2025 | 31,91 | 32,61 | 31,54 | 31,97 | 0,87% | - |
| 28.08.2025 | 32,13 | 32,34 | 31,40 | 31,69 | -1,45% | - |
| 27.08.2025 | 32,14 | 32,53 | 32,04 | 32,16 | 0,91% | - |
| 26.08.2025 | 31,95 | 32,40 | 31,85 | 31,87 | -0,52% | - |
| 25.08.2025 | 31,82 | 32,25 | 31,62 | 32,04 | 0,68% | - |
| 22.08.2025 | 31,74 | 32,38 | 31,58 | 31,82 | 0,36% | 600,00 |
| 21.08.2025 | 31,78 | 31,83 | 31,23 | 31,71 | -0,32% | - |
| 20.08.2025 | 32,43 | 32,53 | 31,66 | 31,81 | -2,13% | - |
| 19.08.2025 | 32,42 | 32,94 | 32,28 | 32,50 | 0,27% | - |
| 18.08.2025 | 32,73 | 32,97 | 32,31 | 32,41 | -1,01% | 600,00 |
| 15.08.2025 | 33,21 | 33,53 | 32,69 | 32,74 | -1,42% | - |
| 14.08.2025 | 33,00 | 33,48 | 32,45 | 33,21 | 0,27% | - |
| 13.08.2025 | 31,15 | 33,24 | 31,07 | 33,12 | 6,13% | - |
| 12.08.2025 | 30,75 | 31,39 | 30,29 | 31,21 | 1,32% | - |
| 11.08.2025 | 30,96 | 31,24 | 30,17 | 30,80 | -0,61% | - |
| 08.08.2025 | 31,28 | 31,37 | 30,47 | 30,99 | -0,71% | - |
| 07.08.2025 | 31,86 | 32,23 | 30,46 | 31,22 | -2,34% | - |
| 06.08.2025 | 31,21 | 33,20 | 30,43 | 31,96 | 9,78% | - |
| 05.08.2025 | 29,39 | 29,65 | 28,82 | 29,12 | -0,57% | - |
| 04.08.2025 | 29,13 | 29,53 | 28,88 | 29,28 | 0,64% | - |
| 01.08.2025 | 29,90 | 29,90 | 28,71 | 29,10 | -3,17% | - |
| 31.07.2025 | 30,23 | 30,31 | 29,61 | 30,05 | -0,05% | - |
| 30.07.2025 | 29,50 | 30,09 | 29,13 | 30,07 | 1,94% | 16,00 |
| 29.07.2025 | 29,59 | 29,76 | 29,37 | 29,49 | -0,07% | - |
| 28.07.2025 | 29,61 | 29,91 | 29,39 | 29,52 | 0,29% | - |
| 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% | - |