31,040€
1,03%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,78 | 31,00 | 30,61 | 30,85 | 0,56% | - |
| 21.05.2026 | 30,96 | 31,01 | 30,38 | 30,68 | -0,88% | - |
| 20.05.2026 | 30,49 | 30,95 | 30,11 | 30,95 | 1,58% | - |
| 19.05.2026 | 30,72 | 31,27 | 30,44 | 30,47 | -0,92% | - |
| 18.05.2026 | 30,27 | 31,09 | 30,21 | 30,75 | 0,95% | - |
| 15.05.2026 | 30,49 | 30,84 | 30,32 | 30,46 | -0,51% | - |
| 14.05.2026 | 30,85 | 31,03 | 30,37 | 30,62 | -0,59% | 1.500,00 |
| 13.05.2026 | 30,17 | 31,16 | 30,00 | 30,80 | 2,28% | - |
| 12.05.2026 | 30,35 | 30,42 | 30,02 | 30,12 | -0,81% | - |
| 11.05.2026 | 31,52 | 31,52 | 30,02 | 30,36 | -3,20% | 154,00 |
| 08.05.2026 | 30,61 | 31,44 | 30,46 | 31,37 | 2,71% | 1.150,00 |
| 07.05.2026 | 32,38 | 32,81 | 30,43 | 30,54 | -5,55% | - |
| 06.05.2026 | 32,62 | 33,03 | 30,90 | 32,33 | 0,38% | 1.400,00 |
| 05.05.2026 | 32,73 | 32,91 | 31,67 | 32,21 | -1,31% | - |
| 04.05.2026 | 32,91 | 33,20 | 32,13 | 32,64 | 2,32% | 8.304,00 |
| 30.04.2026 | 31,62 | 32,22 | 31,47 | 31,90 | 0,90% | 465,00 |
| 29.04.2026 | 31,71 | 31,80 | 31,35 | 31,62 | 0,02% | - |
| 28.04.2026 | 31,49 | 31,96 | 31,36 | 31,61 | 0,30% | - |
| 27.04.2026 | 31,32 | 31,63 | 31,21 | 31,52 | 0,48% | 7.500,00 |
| 24.04.2026 | 30,59 | 31,41 | 29,99 | 31,36 | 2,77% | - |
| 23.04.2026 | 31,08 | 31,23 | 30,03 | 30,52 | -2,20% | 160,00 |
| 22.04.2026 | 30,74 | 31,26 | 30,48 | 31,21 | 1,84% | - |
| 21.04.2026 | 30,72 | 31,00 | 30,50 | 30,64 | -0,07% | - |
| 20.04.2026 | 30,04 | 30,66 | 29,99 | 30,66 | 1,84% | - |
| 17.04.2026 | 29,51 | 30,39 | 29,43 | 30,11 | 2,10% | - |
| 16.04.2026 | 29,30 | 29,60 | 29,27 | 29,49 | 0,83% | - |
| 15.04.2026 | 28,46 | 29,59 | 28,34 | 29,24 | 2,68% | - |
| 14.04.2026 | 28,22 | 28,69 | 28,04 | 28,48 | 0,87% | 112,00 |
| 13.04.2026 | 26,93 | 28,36 | 26,80 | 28,24 | 4,19% | - |
| 10.04.2026 | 27,80 | 27,85 | 27,00 | 27,10 | -2,41% | - |
| 09.04.2026 | 28,01 | 28,05 | 27,52 | 27,77 | -0,89% | - |
| 08.04.2026 | 28,19 | 28,28 | 27,71 | 28,02 | 1,74% | - |
| 07.04.2026 | 27,57 | 27,88 | 27,31 | 27,54 | 1,03% | - |
| 02.04.2026 | 26,62 | 27,43 | 26,59 | 27,26 | 1,40% | - |
| 01.04.2026 | 26,63 | 27,03 | 26,25 | 26,88 | 1,17% | 66,00 |
| 31.03.2026 | 26,51 | 26,70 | 25,87 | 26,57 | 1,00% | - |
| 30.03.2026 | 25,80 | 26,64 | 25,80 | 26,31 | 1,78% | - |
| 27.03.2026 | 26,81 | 26,82 | 25,81 | 25,85 | -3,30% | 1.400,00 |
| 26.03.2026 | 26,15 | 26,91 | 26,04 | 26,73 | 2,19% | 15.950,00 |
| 25.03.2026 | 26,27 | 26,59 | 25,78 | 26,16 | -0,25% | - |
| 24.03.2026 | 26,83 | 26,92 | 26,02 | 26,23 | -2,17% | - |
| 23.03.2026 | 26,66 | 27,61 | 26,61 | 26,81 | -0,47% | - |
| 20.03.2026 | 27,13 | 27,40 | 26,88 | 26,94 | -0,52% | - |
| 19.03.2026 | 26,82 | 27,44 | 26,51 | 27,08 | 0,90% | 540,00 |
| 18.03.2026 | 27,16 | 27,29 | 26,69 | 26,83 | -0,72% | - |
| 17.03.2026 | 26,34 | 27,09 | 26,28 | 27,03 | 2,40% | - |
| 16.03.2026 | 27,31 | 27,39 | 26,19 | 26,40 | -3,17% | - |
| 13.03.2026 | 26,23 | 27,27 | 26,18 | 27,26 | 3,91% | 3.576,00 |
| 12.03.2026 | 26,38 | 27,26 | 26,10 | 26,23 | -0,98% | - |
| 11.03.2026 | 26,63 | 26,88 | 25,88 | 26,49 | -0,58% | - |
| 10.03.2026 | 26,69 | 26,82 | 26,09 | 26,65 | -0,18% | 160,00 |
| 09.03.2026 | 25,86 | 26,82 | 25,61 | 26,70 | 1,65% | 2.700,00 |
| 06.03.2026 | 27,02 | 27,08 | 25,87 | 26,26 | -2,62% | - |
| 05.03.2026 | 26,51 | 27,59 | 26,42 | 26,97 | 1,99% | - |
| 04.03.2026 | 26,36 | 26,79 | 26,09 | 26,45 | -0,25% | - |
| 03.03.2026 | 26,87 | 26,87 | 26,00 | 26,51 | -0,88% | - |
| 02.03.2026 | 26,59 | 27,07 | 26,14 | 26,75 | 0,00% | - |
| 27.02.2026 | 27,08 | 27,18 | 26,25 | 26,75 | -2,02% | - |
| 26.02.2026 | 26,52 | 27,31 | 26,52 | 27,30 | 2,69% | - |
| 25.02.2026 | 26,54 | 26,75 | 25,96 | 26,58 | -0,04% | - |
| 24.02.2026 | 26,28 | 26,69 | 26,07 | 26,59 | 1,53% | - |
| 23.02.2026 | 26,72 | 26,99 | 26,09 | 26,19 | -3,07% | 5.500,00 |
| 20.02.2026 | 26,18 | 27,05 | 25,97 | 27,02 | 3,54% | - |
| 19.02.2026 | 25,69 | 26,10 | 25,55 | 26,10 | 1,50% | - |
| 18.02.2026 | 25,54 | 25,82 | 25,37 | 25,71 | 0,87% | - |
| 17.02.2026 | 25,55 | 25,94 | 24,96 | 25,49 | -0,59% | - |
| 16.02.2026 | 25,76 | 25,83 | 25,58 | 25,64 | -0,20% | - |
| 13.02.2026 | 25,21 | 25,81 | 25,06 | 25,69 | 2,05% | - |
| 12.02.2026 | 26,54 | 26,75 | 25,18 | 25,18 | -4,75% | - |
| 11.02.2026 | 27,33 | 27,53 | 26,10 | 26,43 | -3,22% | - |
| 10.02.2026 | 27,36 | 27,57 | 26,99 | 27,31 | -0,15% | - |
| 09.02.2026 | 26,70 | 27,68 | 26,38 | 27,35 | 2,20% | 3.120,00 |
| 06.02.2026 | 26,08 | 26,90 | 26,05 | 26,76 | 2,23% | - |
| 05.02.2026 | 25,99 | 26,22 | 25,35 | 26,18 | 1,04% | 5.040,00 |
| 04.02.2026 | 26,32 | 27,86 | 24,41 | 25,91 | 5,58% | - |
| 03.02.2026 | 26,76 | 26,78 | 24,45 | 24,54 | -8,32% | - |
| 02.02.2026 | 25,95 | 27,11 | 25,94 | 26,76 | 1,84% | - |
| 30.01.2026 | 25,83 | 26,33 | 25,52 | 26,28 | 1,37% | - |
| 29.01.2026 | 26,22 | 26,36 | 25,76 | 25,93 | -1,26% | - |
| 28.01.2026 | 26,56 | 26,76 | 26,22 | 26,26 | -0,42% | - |
| 27.01.2026 | 27,09 | 27,40 | 26,21 | 26,37 | -2,41% | - |
| 26.01.2026 | 26,19 | 27,02 | 26,13 | 27,02 | 2,86% | 345,00 |
| 23.01.2026 | 26,90 | 27,07 | 26,26 | 26,27 | -2,09% | - |
| 22.01.2026 | 26,58 | 27,07 | 26,57 | 26,83 | 1,05% | 300,00 |
| 21.01.2026 | 26,37 | 26,62 | 26,04 | 26,55 | 0,80% | 780,00 |
| 20.01.2026 | 26,48 | 26,56 | 25,87 | 26,34 | -0,74% | - |
| 19.01.2026 | 26,71 | 26,75 | 26,44 | 26,53 | -1,80% | 660,00 |
| 16.01.2026 | 27,30 | 27,33 | 26,89 | 27,02 | -0,81% | - |
| 15.01.2026 | 27,50 | 27,71 | 27,19 | 27,24 | -0,31% | - |
| 14.01.2026 | 27,14 | 27,37 | 26,91 | 27,32 | 0,44% | - |
| 13.01.2026 | 27,49 | 27,61 | 27,12 | 27,20 | -1,04% | - |
| 12.01.2026 | 27,48 | 27,62 | 27,11 | 27,49 | -0,61% | - |
| 09.01.2026 | 28,03 | 28,33 | 27,55 | 27,66 | -1,27% | - |
| 08.01.2026 | 27,81 | 28,36 | 27,61 | 28,01 | 0,48% | - |
| 07.01.2026 | 27,96 | 28,16 | 27,63 | 27,88 | -0,30% | - |
| 06.01.2026 | 27,53 | 28,02 | 27,45 | 27,96 | 0,83% | - |
| 05.01.2026 | 27,22 | 28,05 | 27,12 | 27,73 | 2,44% | 1.250,00 |
| 02.01.2026 | 27,48 | 27,71 | 26,98 | 27,07 | -0,97% | 1.350,00 |
| 30.12.2025 | 27,42 | 27,69 | 27,34 | 27,34 | -0,45% | - |
| 29.12.2025 | 27,61 | 27,75 | 27,39 | 27,46 | -1,42% | - |