33,035€
0,25%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,04 | 34,28 | 33,04 | 33,83 | 2,65% | - |
27.03.2024 | 33,04 | 33,50 | 32,65 | 32,95 | -0,40% | 91,00 |
26.03.2024 | 32,66 | 33,29 | 32,50 | 33,09 | 1,57% | 125,00 |
25.03.2024 | 32,90 | 33,42 | 32,32 | 32,57 | -1,34% | - |
22.03.2024 | 33,20 | 33,55 | 32,81 | 33,02 | -0,34% | - |
21.03.2024 | 33,11 | 33,46 | 32,57 | 33,13 | 0,13% | - |
20.03.2024 | 32,81 | 33,14 | 32,12 | 33,09 | 1,04% | - |
19.03.2024 | 32,26 | 33,05 | 31,98 | 32,75 | 1,30% | 10,00 |
18.03.2024 | 30,64 | 32,38 | 30,64 | 32,33 | 4,99% | 30,00 |
15.03.2024 | 30,60 | 31,13 | 30,32 | 30,79 | 0,46% | 33,00 |
14.03.2024 | 30,45 | 31,35 | 29,62 | 30,65 | 0,92% | - |
13.03.2024 | 30,56 | 31,04 | 30,24 | 30,37 | -0,68% | 140,00 |
12.03.2024 | 31,33 | 31,54 | 30,20 | 30,58 | -2,46% | - |
11.03.2024 | 30,98 | 31,84 | 30,79 | 31,35 | 1,01% | 60,00 |
08.03.2024 | 31,10 | 31,73 | 30,86 | 31,03 | -0,54% | - |
07.03.2024 | 30,89 | 31,54 | 30,85 | 31,20 | 0,52% | 342,00 |
06.03.2024 | 31,94 | 32,29 | 30,83 | 31,04 | -2,36% | 175,00 |
05.03.2024 | 32,19 | 32,48 | 31,62 | 31,79 | -1,70% | 150,00 |
04.03.2024 | 33,03 | 33,38 | 32,09 | 32,34 | -2,40% | 2.700,00 |
01.03.2024 | 33,54 | 33,63 | 32,66 | 33,14 | -0,57% | - |
29.02.2024 | 33,04 | 33,81 | 32,82 | 33,33 | 0,60% | - |
28.02.2024 | 34,02 | 34,23 | 33,06 | 33,13 | -3,62% | - |
27.02.2024 | 33,62 | 34,67 | 33,62 | 34,38 | 1,97% | 191,00 |
26.02.2024 | 33,96 | 34,60 | 33,56 | 33,71 | -0,93% | - |
23.02.2024 | 33,38 | 34,38 | 33,30 | 34,03 | 2,03% | - |
22.02.2024 | 34,08 | 34,14 | 32,70 | 33,35 | -0,52% | - |
21.02.2024 | 33,20 | 33,89 | 33,20 | 33,52 | 0,20% | - |
20.02.2024 | 34,80 | 34,84 | 33,37 | 33,46 | -4,25% | 300,00 |
19.02.2024 | 34,94 | 35,03 | 34,86 | 34,94 | 0,34% | 23,00 |
16.02.2024 | 35,05 | 35,19 | 34,19 | 34,82 | -0,33% | 300,00 |
15.02.2024 | 33,76 | 35,03 | 33,68 | 34,94 | 3,16% | - |
14.02.2024 | 33,30 | 34,21 | 33,30 | 33,87 | 1,83% | 100,00 |
13.02.2024 | 34,16 | 34,33 | 32,94 | 33,26 | -3,31% | - |
12.02.2024 | 32,64 | 34,77 | 32,64 | 34,40 | 4,72% | - |
09.02.2024 | 32,52 | 33,38 | 32,39 | 32,85 | 0,89% | - |
08.02.2024 | 32,17 | 32,79 | 32,11 | 32,56 | 0,62% | 90,00 |
07.02.2024 | 33,41 | 33,78 | 32,28 | 32,36 | -3,44% | - |
06.02.2024 | 33,44 | 33,97 | 33,04 | 33,51 | 1,51% | 16,00 |
05.02.2024 | 34,63 | 34,96 | 32,68 | 33,01 | -4,62% | - |
02.02.2024 | 35,87 | 35,87 | 34,44 | 34,61 | -1,54% | - |
01.02.2024 | 35,64 | 35,99 | 34,50 | 35,16 | -0,87% | - |
31.01.2024 | 34,55 | 36,78 | 33,56 | 35,47 | 1,95% | - |
30.01.2024 | 35,53 | 35,67 | 34,59 | 34,79 | -1,83% | 10,00 |
29.01.2024 | 35,20 | 35,66 | 34,53 | 35,44 | 1,19% | 100,00 |
26.01.2024 | 34,83 | 35,34 | 34,50 | 35,02 | -0,34% | 100,00 |
25.01.2024 | 33,78 | 35,69 | 33,67 | 35,14 | 3,47% | - |
24.01.2024 | 33,97 | 34,30 | 33,67 | 33,96 | 0,93% | - |
23.01.2024 | 33,23 | 34,15 | 33,15 | 33,65 | 1,13% | - |
22.01.2024 | 33,38 | 34,03 | 32,95 | 33,27 | 0,46% | 130,00 |
19.01.2024 | 33,67 | 33,86 | 32,70 | 33,12 | -1,06% | - |
18.01.2024 | 32,62 | 33,64 | 32,62 | 33,48 | 1,75% | 65,00 |
17.01.2024 | 33,52 | 33,71 | 32,62 | 32,90 | -2,35% | 53,00 |
16.01.2024 | 33,77 | 34,00 | 33,35 | 33,69 | -0,16% | - |
15.01.2024 | 33,73 | 33,80 | 33,66 | 33,75 | 0,03% | - |
12.01.2024 | 34,28 | 34,92 | 33,63 | 33,74 | -1,69% | - |
11.01.2024 | 35,44 | 35,76 | 33,67 | 34,32 | -3,01% | 25,00 |
10.01.2024 | 35,70 | 36,28 | 35,08 | 35,38 | -1,01% | - |
09.01.2024 | 37,25 | 40,38 | 35,28 | 35,74 | 3,36% | 200,00 |
08.01.2024 | 33,49 | 34,65 | 32,92 | 34,58 | 3,02% | - |
05.01.2024 | 33,21 | 33,91 | 32,90 | 33,56 | 1,18% | 50,00 |
04.01.2024 | 32,86 | 33,42 | 32,47 | 33,17 | 1,00% | - |
03.01.2024 | 33,21 | 33,22 | 31,96 | 32,84 | -1,34% | 60,00 |
02.01.2024 | 33,11 | 33,56 | 32,33 | 33,29 | 0,34% | - |
29.12.2023 | 33,05 | 33,33 | 33,05 | 33,17 | -0,06% | - |
28.12.2023 | 32,38 | 33,34 | 32,02 | 33,19 | 2,88% | - |
27.12.2023 | 32,09 | 32,29 | 31,80 | 32,27 | 0,97% | 89,00 |
22.12.2023 | 31,87 | 32,20 | 31,64 | 31,96 | 0,04% | 50,00 |
21.12.2023 | 31,30 | 31,99 | 30,91 | 31,94 | 2,34% | - |
20.12.2023 | 31,75 | 32,34 | 31,13 | 31,21 | -1,04% | - |
19.12.2023 | 31,11 | 31,93 | 30,75 | 31,54 | 1,22% | 25,00 |
18.12.2023 | 31,48 | 31,66 | 30,66 | 31,16 | -0,96% | - |
15.12.2023 | 31,47 | 32,09 | 30,98 | 31,46 | 0,02% | 120,00 |
14.12.2023 | 30,84 | 31,89 | 30,75 | 31,46 | 2,34% | - |
13.12.2023 | 29,62 | 30,95 | 29,49 | 30,74 | 3,65% | - |
12.12.2023 | 30,01 | 31,22 | 29,41 | 29,66 | -1,13% | - |
11.12.2023 | 29,76 | 30,27 | 29,73 | 29,99 | 0,40% | - |
08.12.2023 | 29,71 | 30,27 | 29,46 | 29,87 | 0,14% | 128,00 |
07.12.2023 | 30,51 | 30,84 | 29,75 | 29,83 | -2,30% | - |
06.12.2023 | 29,94 | 31,11 | 29,94 | 30,53 | 1,93% | - |
05.12.2023 | 30,17 | 30,75 | 29,66 | 29,96 | -1,32% | 1.000,00 |
04.12.2023 | 30,70 | 31,14 | 30,26 | 30,36 | -1,15% | - |
01.12.2023 | 29,50 | 30,75 | 29,33 | 30,71 | 3,21% | - |
30.11.2023 | 29,67 | 30,50 | 29,26 | 29,75 | 0,53% | - |
29.11.2023 | 29,39 | 30,69 | 29,39 | 29,60 | 0,04% | 20,00 |
28.11.2023 | 28,86 | 29,68 | 28,51 | 29,58 | 2,26% | - |
27.11.2023 | 29,12 | 29,49 | 28,84 | 28,93 | -1,51% | 260,00 |
24.11.2023 | 29,39 | 29,68 | 28,99 | 29,37 | -0,21% | - |
23.11.2023 | 29,43 | 29,48 | 29,39 | 29,44 | 0,07% | - |
22.11.2023 | 29,14 | 29,86 | 29,11 | 29,41 | 0,98% | - |
21.11.2023 | 29,75 | 29,77 | 29,01 | 29,13 | -2,37% | - |
20.11.2023 | 29,46 | 30,30 | 29,46 | 29,84 | 0,31% | 146,00 |
17.11.2023 | 29,09 | 29,81 | 28,46 | 29,74 | 2,08% | - |
16.11.2023 | 29,46 | 29,58 | 28,10 | 29,14 | -1,27% | - |
15.11.2023 | 28,36 | 29,63 | 28,32 | 29,51 | 4,29% | 680,00 |
14.11.2023 | 27,26 | 28,49 | 27,21 | 28,30 | 3,99% | - |
13.11.2023 | 27,66 | 28,09 | 27,17 | 27,22 | -2,12% | 96,00 |
10.11.2023 | 27,07 | 27,85 | 26,42 | 27,81 | 2,60% | 25,00 |
09.11.2023 | 27,76 | 28,33 | 27,04 | 27,10 | -2,90% | 100,00 |
08.11.2023 | 27,85 | 29,14 | 27,53 | 27,91 | -0,61% | - |
07.11.2023 | 26,53 | 28,23 | 26,52 | 28,08 | 5,66% | - |