36,690€
-0,77%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 37,02 | 37,39 | 36,69 | 36,69 | -0,78% | - |
| 08.10.2026 | 36,47 | 37,14 | 36,31 | 36,98 | 1,25% | - |
| 07.10.2026 | 36,17 | 36,66 | 36,02 | 36,52 | 1,23% | - |
| 06.10.2026 | 36,12 | 36,25 | 35,56 | 36,08 | 0,40% | 150,00 |
| 05.10.2026 | 35,81 | 36,57 | 35,70 | 35,93 | 0,32% | - |
| 02.10.2026 | 35,76 | 36,33 | 35,45 | 35,82 | 0,03% | - |
| 01.10.2026 | 35,70 | 36,09 | 35,41 | 35,81 | 1,04% | - |
| 30.09.2026 | 35,75 | 35,80 | 35,25 | 35,44 | 0,25% | - |
| 29.09.2026 | 34,68 | 35,39 | 34,50 | 35,35 | 1,67% | - |
| 28.09.2026 | 35,64 | 35,66 | 34,51 | 34,77 | -2,30% | - |
| 25.09.2026 | 35,92 | 36,34 | 35,43 | 35,59 | -0,76% | - |
| 24.09.2026 | 35,38 | 36,49 | 35,29 | 35,86 | 0,80% | - |
| 23.09.2026 | 36,54 | 36,62 | 34,65 | 35,58 | -3,16% | - |
| 22.09.2026 | 37,65 | 38,16 | 36,37 | 36,74 | -2,44% | - |
| 21.09.2026 | 37,81 | 37,94 | 37,36 | 37,66 | 0,16% | - |
| 18.09.2026 | 38,23 | 38,27 | 37,23 | 37,60 | -1,36% | - |
| 17.09.2026 | 38,22 | 38,44 | 37,51 | 38,12 | 0,33% | - |
| 16.09.2026 | 38,28 | 38,87 | 37,92 | 37,99 | -1,25% | - |
| 15.09.2026 | 37,38 | 38,94 | 36,86 | 38,47 | 3,00% | - |
| 14.09.2026 | 36,51 | 37,81 | 36,47 | 37,35 | 2,13% | - |
| 11.09.2026 | 36,21 | 36,95 | 35,83 | 36,57 | 1,81% | - |
| 10.09.2026 | 35,68 | 36,15 | 35,47 | 35,92 | 0,84% | - |
| 09.09.2026 | 35,40 | 36,05 | 34,52 | 35,62 | 0,58% | - |
| 08.09.2026 | 35,94 | 36,03 | 35,17 | 35,41 | -1,46% | - |
| 07.09.2026 | 36,02 | 36,03 | 35,91 | 35,94 | -0,29% | - |
| 04.09.2026 | 36,56 | 36,61 | 35,78 | 36,04 | -1,21% | 5.120,00 |
| 03.09.2026 | 36,61 | 37,39 | 36,29 | 36,49 | -0,41% | - |
| 02.09.2026 | 36,15 | 36,83 | 35,77 | 36,64 | 1,32% | - |
| 01.09.2026 | 35,06 | 36,24 | 34,71 | 36,16 | 3,30% | 17.600,00 |
| 31.08.2026 | 35,79 | 35,98 | 34,76 | 35,00 | -2,49% | - |
| 28.08.2026 | 35,35 | 36,35 | 35,21 | 35,90 | 1,43% | - |
| 27.08.2026 | 36,18 | 36,32 | 35,23 | 35,39 | -1,94% | 840,00 |
| 26.08.2026 | 35,96 | 36,39 | 35,80 | 36,09 | -0,11% | 1.110,00 |
| 25.08.2026 | 35,86 | 36,40 | 35,72 | 36,13 | 0,93% | - |
| 24.08.2026 | 34,93 | 35,83 | 34,79 | 35,80 | 2,54% | - |
| 21.08.2026 | 34,51 | 35,06 | 34,03 | 34,91 | 1,04% | - |
| 20.08.2026 | 34,08 | 34,74 | 33,67 | 34,55 | 1,58% | 384,00 |
| 19.08.2026 | 33,33 | 34,54 | 33,18 | 34,01 | 1,78% | - |
| 18.08.2026 | 32,00 | 33,73 | 31,96 | 33,42 | 3,95% | - |
| 17.08.2026 | 32,81 | 32,81 | 31,93 | 32,15 | -2,03% | 2.100,00 |
| 14.08.2026 | 32,41 | 33,23 | 32,31 | 32,81 | 1,45% | - |
| 13.08.2026 | 31,79 | 32,35 | 31,59 | 32,34 | 1,93% | - |
| 12.08.2026 | 31,92 | 32,04 | 31,36 | 31,73 | -0,42% | - |
| 11.08.2026 | 31,60 | 32,30 | 31,60 | 31,87 | 0,14% | 62.965,00 |
| 10.08.2026 | 32,38 | 32,45 | 31,71 | 31,82 | -1,28% | 5.800,00 |
| 07.08.2026 | 31,74 | 32,43 | 31,67 | 32,23 | 1,46% | - |
| 06.08.2026 | 33,09 | 33,46 | 31,45 | 31,77 | -3,88% | 3.180,00 |
| 05.08.2026 | 32,44 | 33,30 | 31,34 | 33,05 | -7,66% | - |
| 04.08.2026 | 35,32 | 35,90 | 34,87 | 35,79 | 1,64% | - |
| 03.08.2026 | 34,37 | 35,64 | 34,29 | 35,22 | 3,03% | 2.830,00 |
| 31.07.2026 | 34,34 | 34,45 | 33,81 | 34,18 | 0,25% | - |
| 30.07.2026 | 34,48 | 35,69 | 33,30 | 34,10 | -0,89% | 400,00 |
| 29.07.2026 | 34,41 | 35,34 | 34,36 | 34,40 | -0,27% | - |
| 28.07.2026 | 34,04 | 34,79 | 34,04 | 34,49 | 1,05% | - |
| 27.07.2026 | 33,55 | 34,28 | 33,48 | 34,14 | 2,32% | 3.400,00 |
| 24.07.2026 | 32,85 | 33,86 | 32,83 | 33,36 | 1,48% | - |
| 23.07.2026 | 33,05 | 33,27 | 32,39 | 32,87 | -1,37% | - |
| 22.07.2026 | 33,93 | 34,02 | 33,13 | 33,33 | -1,89% | - |
| 21.07.2026 | 34,37 | 34,39 | 33,80 | 33,97 | -0,59% | - |
| 20.07.2026 | 34,35 | 34,59 | 33,99 | 34,17 | -0,15% | - |
| 17.07.2026 | 34,92 | 35,11 | 33,95 | 34,22 | -2,90% | - |
| 16.07.2026 | 34,98 | 35,88 | 34,83 | 35,25 | 0,71% | - |
| 15.07.2026 | 33,59 | 35,04 | 33,59 | 35,00 | 4,21% | - |
| 14.07.2026 | 33,86 | 33,88 | 32,82 | 33,58 | -0,84% | - |
| 13.07.2026 | 34,03 | 34,41 | 33,77 | 33,86 | -0,50% | 1.100,00 |
| 10.07.2026 | 34,32 | 34,84 | 33,91 | 34,03 | -1,08% | 1.570,00 |
| 09.07.2026 | 33,66 | 34,71 | 33,03 | 34,41 | 2,46% | 378,00 |
| 08.07.2026 | 34,43 | 34,66 | 33,07 | 33,58 | -2,15% | - |
| 07.07.2026 | 32,68 | 34,83 | 31,69 | 34,32 | 4,27% | - |
| 06.07.2026 | 33,28 | 33,36 | 32,43 | 32,91 | -1,07% | - |
| 03.07.2026 | 33,23 | 33,27 | 33,18 | 33,27 | 0,34% | 2.000,00 |
| 02.07.2026 | 33,60 | 33,81 | 33,04 | 33,16 | -1,34% | - |
| 01.07.2026 | 33,28 | 34,17 | 33,21 | 33,61 | 0,90% | - |
| 30.06.2026 | 34,06 | 34,06 | 32,73 | 33,31 | -1,45% | - |
| 29.06.2026 | 32,90 | 33,90 | 32,74 | 33,80 | 3,44% | 2.457,00 |
| 26.06.2026 | 30,49 | 32,67 | 30,39 | 32,67 | 6,35% | - |
| 25.06.2026 | 31,26 | 31,42 | 30,16 | 30,72 | -1,13% | - |
| 24.06.2026 | 31,14 | 31,78 | 31,07 | 31,07 | 0,15% | - |
| 23.06.2026 | 30,58 | 31,27 | 30,38 | 31,03 | 0,53% | - |
| 22.06.2026 | 30,87 | 31,19 | 30,33 | 30,86 | 0,06% | - |
| 19.06.2026 | 30,88 | 30,92 | 30,81 | 30,84 | -0,47% | - |
| 18.06.2026 | 30,89 | 31,38 | 30,63 | 30,99 | 0,92% | - |
| 17.06.2026 | 31,52 | 31,57 | 30,69 | 30,70 | -2,45% | - |
| 16.06.2026 | 31,08 | 31,92 | 31,01 | 31,47 | 1,45% | - |
| 15.06.2026 | 30,40 | 31,37 | 30,31 | 31,02 | 2,87% | 11.500,00 |
| 12.06.2026 | 29,90 | 30,28 | 29,67 | 30,16 | 0,99% | 1.300,00 |
| 11.06.2026 | 29,89 | 30,03 | 29,33 | 29,86 | 0,36% | 200,00 |
| 10.06.2026 | 29,96 | 30,29 | 29,54 | 29,76 | -1,09% | - |
| 09.06.2026 | 29,70 | 30,24 | 29,51 | 30,08 | 1,42% | - |
| 08.06.2026 | 29,85 | 30,10 | 29,45 | 29,66 | -0,67% | - |
| 05.06.2026 | 29,77 | 30,39 | 29,64 | 29,86 | -0,09% | 6.000,00 |
| 04.06.2026 | 29,42 | 30,34 | 29,27 | 29,89 | 1,00% | 2.709,00 |
| 03.06.2026 | 30,37 | 30,55 | 29,41 | 29,60 | -2,54% | - |
| 02.06.2026 | 31,50 | 31,54 | 30,36 | 30,37 | -3,92% | - |
| 01.06.2026 | 31,41 | 31,72 | 30,91 | 31,60 | 2,03% | - |
| 29.05.2026 | 31,25 | 31,52 | 30,77 | 30,98 | -0,77% | - |
| 28.05.2026 | 31,08 | 31,22 | 30,78 | 31,22 | 0,52% | - |
| 27.05.2026 | 30,87 | 31,59 | 30,86 | 31,05 | 0,46% | - |
| 26.05.2026 | 30,91 | 31,00 | 30,41 | 30,91 | -0,48% | - |
| 25.05.2026 | 31,04 | 31,09 | 31,01 | 31,06 | 0,67% | - |