36,135€
-1,42%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 36,14 | 36,15 | 36,14 | 36,14 | -1,40% | - |
| 05.06.2023 | 36,44 | 36,84 | 36,02 | 36,66 | 0,70% | 3.425,00 |
| 02.06.2023 | 35,15 | 37,02 | 35,12 | 36,40 | 13,87% | 273,00 |
| 01.06.2023 | 32,10 | 35,37 | 31,97 | 31,97 | -1,03% | - |
| 31.05.2023 | 32,59 | 32,83 | 31,82 | 32,30 | -0,73% | - |
| 30.05.2023 | 32,22 | 32,78 | 31,78 | 32,54 | 1,59% | 25,00 |
| 29.05.2023 | 31,94 | 32,17 | 31,92 | 32,03 | 0,72% | - |
| 26.05.2023 | 31,31 | 31,89 | 31,10 | 31,80 | 1,34% | - |
| 25.05.2023 | 32,21 | 32,29 | 31,24 | 31,38 | -1,94% | - |
| 24.05.2023 | 32,15 | 32,68 | 31,32 | 32,00 | -0,67% | - |
| 23.05.2023 | 31,56 | 33,32 | 31,20 | 32,21 | 2,48% | - |
| 22.05.2023 | 29,43 | 31,68 | 29,34 | 31,43 | 6,62% | - |
| 19.05.2023 | 30,07 | 30,07 | 29,14 | 29,48 | 1,67% | - |
| 18.05.2023 | 29,00 | 29,77 | 29,00 | 29,00 | 0,26% | - |
| 17.05.2023 | 29,06 | 29,55 | 28,71 | 28,92 | -0,24% | - |
| 16.05.2023 | 29,94 | 30,08 | 28,76 | 28,99 | -2,79% | 56,00 |
| 15.05.2023 | 28,29 | 29,82 | 28,25 | 29,82 | 4,88% | - |
| 12.05.2023 | 29,00 | 29,32 | 28,29 | 28,44 | -3,66% | 32,00 |
| 11.05.2023 | 29,52 | 29,86 | 28,93 | 29,52 | 1,88% | - |
| 10.05.2023 | 29,15 | 29,83 | 28,89 | 28,97 | -0,77% | 320,00 |
| 09.05.2023 | 29,27 | 29,63 | 28,87 | 29,20 | -1,13% | 180,00 |
| 08.05.2023 | 30,10 | 30,57 | 29,27 | 29,53 | -2,11% | - |
| 05.05.2023 | 30,74 | 31,12 | 29,80 | 30,17 | -1,06% | 150,00 |
| 04.05.2023 | 30,43 | 31,31 | 29,99 | 30,49 | 0,41% | - |
| 03.05.2023 | 32,57 | 34,15 | 29,89 | 30,36 | -3,33% | 20,00 |
| 02.05.2023 | 32,77 | 33,34 | 31,32 | 31,41 | -6,19% | - |
| 28.04.2023 | 31,74 | 33,51 | 31,41 | 33,48 | 5,47% | - |
| 27.04.2023 | 30,31 | 31,96 | 30,12 | 31,74 | 5,78% | 28,00 |
| 26.04.2023 | 30,94 | 31,04 | 29,95 | 30,01 | -0,74% | - |
| 25.04.2023 | 31,14 | 31,44 | 30,22 | 30,23 | -3,21% | - |
| 24.04.2023 | 31,85 | 31,96 | 30,96 | 31,24 | -1,72% | - |
| 21.04.2023 | 31,61 | 31,91 | 31,38 | 31,78 | 0,65% | 172,00 |
| 20.04.2023 | 31,86 | 32,09 | 31,49 | 31,58 | -1,49% | 618,00 |
| 19.04.2023 | 32,02 | 32,36 | 31,44 | 32,06 | -0,14% | - |
| 18.04.2023 | 32,95 | 33,26 | 32,02 | 32,10 | -0,02% | - |
| 17.04.2023 | 32,24 | 33,21 | 31,98 | 32,11 | -0,17% | - |
| 14.04.2023 | 32,24 | 32,63 | 32,00 | 32,16 | -0,66% | - |
| 13.04.2023 | 31,32 | 32,62 | 31,20 | 32,38 | 3,51% | 50,00 |
| 12.04.2023 | 33,25 | 33,65 | 31,24 | 31,28 | -5,40% | 290,00 |
| 11.04.2023 | 32,73 | 33,62 | 32,59 | 33,07 | -0,20% | - |
| 06.04.2023 | 32,94 | 33,13 | 31,82 | 33,13 | 0,33% | 60,00 |
| 05.04.2023 | 33,78 | 33,94 | 32,43 | 33,02 | -2,29% | - |
| 04.04.2023 | 35,21 | 35,93 | 33,71 | 33,80 | -4,11% | 150,00 |
| 03.04.2023 | 35,34 | 35,73 | 34,84 | 35,24 | -0,47% | 60,00 |
| 31.03.2023 | 34,50 | 35,80 | 34,33 | 35,41 | 2,66% | - |
| 30.03.2023 | 36,17 | 36,23 | 33,45 | 34,49 | -4,51% | - |
| 29.03.2023 | 36,67 | 37,16 | 36,06 | 36,12 | -0,79% | 302,00 |
| 28.03.2023 | 37,32 | 37,53 | 36,05 | 36,41 | -2,40% | 60,00 |
| 27.03.2023 | 37,52 | 38,33 | 36,96 | 37,31 | 0,07% | - |
| 24.03.2023 | 36,84 | 37,58 | 36,56 | 37,28 | -0,53% | 75,00 |
| 23.03.2023 | 36,42 | 38,07 | 36,31 | 37,48 | 3,36% | - |
| 22.03.2023 | 35,51 | 37,24 | 35,24 | 36,26 | 4,16% | 280,00 |
| 21.03.2023 | 34,75 | 35,81 | 34,69 | 34,81 | -0,25% | - |
| 20.03.2023 | 34,19 | 35,08 | 34,08 | 34,90 | 1,28% | - |
| 17.03.2023 | 34,48 | 34,77 | 33,62 | 34,46 | 1,07% | - |
| 16.03.2023 | 34,62 | 35,16 | 33,91 | 34,09 | -2,15% | - |
| 15.03.2023 | 34,18 | 35,09 | 33,68 | 34,84 | 1,74% | 90,00 |
| 14.03.2023 | 33,11 | 34,89 | 33,11 | 34,25 | 5,69% | - |
| 13.03.2023 | 33,80 | 33,80 | 32,24 | 32,40 | -1,23% | - |
| 10.03.2023 | 34,39 | 34,89 | 32,59 | 32,81 | -5,35% | 510,00 |
| 09.03.2023 | 36,11 | 36,54 | 34,62 | 34,66 | -3,94% | - |
| 08.03.2023 | 36,84 | 37,16 | 35,97 | 36,08 | -1,96% | 270,00 |
| 07.03.2023 | 37,27 | 37,81 | 36,63 | 36,80 | -0,69% | - |
| 06.03.2023 | 39,23 | 39,61 | 36,97 | 37,06 | -5,34% | 314,00 |
| 03.03.2023 | 39,20 | 39,92 | 38,63 | 39,15 | -0,54% | - |
| 02.03.2023 | 38,89 | 39,68 | 38,66 | 39,36 | 0,83% | 100,00 |
| 01.03.2023 | 39,11 | 39,94 | 38,69 | 39,04 | -0,45% | - |
| 28.02.2023 | 39,12 | 39,47 | 38,72 | 39,21 | 0,54% | - |
| 27.02.2023 | 39,33 | 40,10 | 38,97 | 39,00 | -0,44% | - |
| 24.02.2023 | 41,07 | 41,07 | 39,07 | 39,17 | -4,84% | - |
| 23.02.2023 | 41,38 | 42,11 | 40,57 | 41,16 | -0,43% | - |
| 22.02.2023 | 39,93 | 41,38 | 39,77 | 41,34 | 3,65% | 12,00 |
| 21.02.2023 | 40,66 | 41,05 | 39,79 | 39,88 | -1,94% | - |
| 20.02.2023 | 40,82 | 40,83 | 40,65 | 40,67 | -0,29% | - |
| 17.02.2023 | 40,97 | 41,10 | 39,96 | 40,79 | -0,90% | - |
| 16.02.2023 | 42,65 | 42,98 | 40,96 | 41,16 | -3,44% | - |
| 15.02.2023 | 41,81 | 42,82 | 41,48 | 42,63 | 1,66% | - |
| 14.02.2023 | 42,45 | 42,93 | 41,16 | 41,94 | -1,48% | - |
| 13.02.2023 | 42,10 | 42,92 | 41,92 | 42,57 | 0,85% | 240,00 |
| 10.02.2023 | 43,99 | 44,07 | 41,84 | 42,21 | -4,06% | - |
| 09.02.2023 | 44,91 | 45,57 | 43,61 | 44,00 | -1,70% | 22,00 |
| 08.02.2023 | 45,49 | 45,76 | 43,63 | 44,76 | -1,67% | 70,00 |
| 07.02.2023 | 44,26 | 46,11 | 43,40 | 45,51 | 2,91% | 28,00 |
| 06.02.2023 | 44,68 | 44,91 | 43,55 | 44,23 | -1,48% | 25,00 |
| 03.02.2023 | 47,49 | 47,77 | 44,67 | 44,89 | -6,84% | 66,00 |
| 02.02.2023 | 46,84 | 48,70 | 45,34 | 48,19 | 2,86% | 230,00 |
| 01.02.2023 | 44,39 | 47,84 | 44,24 | 46,85 | -5,81% | - |
| 31.01.2023 | 48,26 | 50,30 | 48,06 | 49,73 | 2,99% | - |
| 30.01.2023 | 49,19 | 49,21 | 47,88 | 48,29 | -2,17% | - |
| 27.01.2023 | 47,31 | 49,84 | 47,04 | 49,36 | 3,70% | - |
| 26.01.2023 | 46,77 | 47,60 | 46,54 | 47,60 | 2,85% | - |
| 25.01.2023 | 46,33 | 47,00 | 45,42 | 46,28 | -0,92% | - |
| 24.01.2023 | 47,81 | 48,28 | 46,62 | 46,71 | -2,47% | - |
| 23.01.2023 | 46,46 | 48,12 | 46,14 | 47,90 | 3,24% | - |
| 20.01.2023 | 44,45 | 46,87 | 44,07 | 46,39 | 4,94% | - |
| 19.01.2023 | 43,61 | 44,29 | 42,66 | 44,21 | 1,12% | - |
| 18.01.2023 | 43,92 | 44,59 | 43,23 | 43,72 | -0,23% | - |
| 17.01.2023 | 42,91 | 44,31 | 41,80 | 43,82 | 1,98% | 69,00 |
| 16.01.2023 | 42,49 | 43,01 | 42,28 | 42,97 | 0,95% | - |
| 13.01.2023 | 42,11 | 42,82 | 41,92 | 42,57 | 0,26% | 120,00 |