27,173€
-0,36%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 27,61 | 27,61 | 27,33 | 27,33 | 0,20% | 27,00 |
| 19.11.2025 | 27,27 | 27,27 | 27,27 | 27,27 | 0,09% | - |
| 18.11.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,43% | - |
| 17.11.2025 | 27,73 | 27,73 | 27,64 | 27,64 | -1,41% | 25,00 |
| 14.11.2025 | 28,18 | 28,18 | 28,04 | 28,04 | -0,18% | 63,00 |
| 13.11.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -1,37% | - |
| 12.11.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,70% | - |
| 11.11.2025 | 28,99 | 28,99 | 28,68 | 28,68 | 0,12% | 16,00 |
| 10.11.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 1,63% | - |
| 07.11.2025 | 28,11 | 28,18 | 28,11 | 28,18 | -0,60% | 120,00 |
| 06.11.2025 | 28,12 | 28,35 | 28,12 | 28,35 | 3,28% | 264,00 |
| 05.11.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -2,31% | 99,00 |
| 04.11.2025 | 28,21 | 28,21 | 28,10 | 28,10 | -0,39% | 4,00 |
| 03.11.2025 | 28,15 | 28,21 | 28,15 | 28,21 | 0,23% | 3,00 |
| 31.10.2025 | 28,30 | 28,30 | 28,15 | 28,15 | 0,36% | 48,00 |
| 30.10.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 1,34% | - |
| 29.10.2025 | 28,11 | 28,11 | 27,68 | 27,68 | -1,13% | 139,00 |
| 28.10.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -0,41% | - |
| 27.10.2025 | 28,11 | 28,11 | 28,11 | 28,11 | 0,34% | - |
| 24.10.2025 | 28,30 | 28,30 | 28,01 | 28,01 | -0,55% | 13,00 |
| 23.10.2025 | 28,17 | 28,17 | 28,17 | 28,17 | -1,76% | - |
| 22.10.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 0,44% | - |
| 21.10.2025 | 28,40 | 28,55 | 28,40 | 28,55 | 2,06% | 91,00 |
| 20.10.2025 | 27,61 | 27,97 | 27,61 | 27,97 | 1,51% | 170,00 |
| 17.10.2025 | 27,71 | 27,71 | 27,56 | 27,56 | -1,04% | 6,00 |
| 16.10.2025 | 27,76 | 27,85 | 27,76 | 27,85 | -0,64% | 8,00 |
| 15.10.2025 | 28,39 | 28,41 | 28,03 | 28,03 | 1,26% | 107,00 |
| 14.10.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 2,03% | - |
| 13.10.2025 | 27,31 | 27,31 | 27,13 | 27,13 | -1,22% | 133,00 |
| 10.10.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -3,09% | 5,00 |
| 09.10.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -1,53% | - |
| 08.10.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 0,47% | - |
| 07.10.2025 | 28,57 | 28,64 | 28,57 | 28,64 | -2,14% | 15,00 |
| 06.10.2025 | 29,27 | 29,27 | 29,27 | 29,27 | -0,46% | - |
| 03.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,93% | - |
| 02.10.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,30% | - |
| 01.10.2025 | 29,82 | 29,82 | 29,77 | 29,77 | -1,68% | 4,00 |
| 30.09.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -2,26% | - |
| 29.09.2025 | 30,79 | 30,98 | 30,79 | 30,98 | 0,75% | 4,00 |
| 26.09.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,05% | - |
| 25.09.2025 | 31,00 | 31,00 | 30,63 | 30,73 | -1,51% | 243,00 |
| 24.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,40% | - |
| 23.09.2025 | 30,77 | 30,77 | 30,77 | 30,77 | -6,19% | 1,00 |
| 22.09.2025 | 32,71 | 32,80 | 32,71 | 32,80 | -0,12% | 10,00 |
| 19.09.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 2,11% | - |
| 18.09.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,00% | - |
| 17.09.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 2,31% | - |
| 16.09.2025 | 31,46 | 31,46 | 31,44 | 31,44 | -1,09% | 61,00 |
| 15.09.2025 | 31,78 | 31,78 | 31,78 | 31,78 | -1,56% | 2,00 |
| 12.09.2025 | 32,29 | 32,29 | 32,29 | 32,29 | 1,45% | - |
| 11.09.2025 | 31,83 | 31,83 | 31,83 | 31,83 | -1,03% | - |
| 10.09.2025 | 32,17 | 32,17 | 32,16 | 32,16 | -1,40% | 7,00 |
| 09.09.2025 | 32,58 | 32,61 | 32,58 | 32,61 | 1,72% | 200,00 |