29,478€
11,87%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,42 | 29,67 | 29,39 | 29,48 | -0,74% | - |
| 01.10.2025 | 29,77 | 30,29 | 29,54 | 29,70 | 12,70% | - |
| 06.05.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 4,48% | - |
| 22.04.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 3,51% | - |
| 09.04.2025 | 24,37 | 24,37 | 24,37 | 24,37 | -15,19% | - |
| 08.11.2024 | 28,73 | 28,73 | 28,73 | 28,73 | -6,37% | - |
| 07.11.2024 | 30,69 | 30,69 | 30,69 | 30,69 | -11,71% | - |
| 06.11.2024 | 34,76 | 34,76 | 34,76 | 34,76 | 4,81% | - |
| 05.11.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -2,48% | - |
| 30.10.2024 | 34,01 | 34,01 | 34,01 | 34,01 | -1,38% | - |
| 28.10.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 0,26% | - |
| 25.10.2024 | 34,39 | 34,39 | 34,39 | 34,39 | -1,60% | - |
| 24.10.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 0,46% | - |
| 23.10.2024 | 34,79 | 34,79 | 34,79 | 34,79 | 0,01% | - |
| 22.10.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -0,71% | - |
| 18.10.2024 | 35,04 | 35,04 | 35,04 | 35,04 | 0,46% | - |
| 17.10.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -1,44% | - |
| 16.10.2024 | 35,39 | 35,39 | 35,39 | 35,39 | 2,95% | - |
| 14.10.2024 | 34,37 | 34,37 | 34,37 | 34,37 | 0,82% | - |
| 09.10.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 0,01% | - |
| 08.10.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 0,37% | - |
| 07.10.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 8,20% | - |
| 13.09.2024 | 31,39 | 31,39 | 31,39 | 31,39 | -1,77% | - |
| 12.09.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -1,93% | - |
| 11.09.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -0,37% | - |
| 05.09.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -1,01% | - |
| 03.09.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -0,12% | - |
| 28.08.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -0,84% | - |
| 27.08.2024 | 33,36 | 33,36 | 33,36 | 33,36 | 0,12% | - |
| 26.08.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 1,68% | - |
| 23.08.2024 | 32,77 | 32,77 | 32,77 | 32,77 | -0,18% | - |
| 07.08.2024 | 32,83 | 32,83 | 32,83 | 32,83 | -0,18% | - |
| 06.08.2024 | 32,89 | 32,89 | 32,89 | 32,89 | -3,34% | - |
| 02.08.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -3,15% | - |
| 01.08.2024 | 35,13 | 35,13 | 35,13 | 35,13 | 2,86% | - |
| 31.07.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 9,60% | - |
| 24.07.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -1,03% | - |
| 23.07.2024 | 31,49 | 31,49 | 31,49 | 31,49 | -1,18% | - |
| 22.07.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,11% | - |
| 19.07.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 2,92% | - |
| 17.07.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -1,53% | - |
| 16.07.2024 | 31,47 | 31,47 | 31,47 | 31,47 | 6,35% | - |
| 15.07.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 3,75% | - |
| 10.07.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 2,04% | - |
| 09.07.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 3,56% | - |
| 08.07.2024 | 26,99 | 26,99 | 26,99 | 26,99 | -0,84% | - |
| 05.07.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -6,59% | - |
| 03.05.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,17% | - |
| 02.05.2024 | 29,09 | 29,09 | 29,09 | 29,09 | -0,65% | - |
| 30.04.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -1,18% | - |
| 29.04.2024 | 29,63 | 29,63 | 29,63 | 29,63 | 0,83% | - |
| 25.04.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -0,56% | - |
| 24.04.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,96% | - |
| 23.04.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -1,06% | - |
| 22.04.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 0,82% | - |
| 19.04.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 0,47% | - |
| 17.04.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -2,82% | - |
| 15.04.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -2,79% | - |
| 12.04.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 1,66% | - |
| 11.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,29% | - |
| 08.04.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -0,48% | - |
| 05.04.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -5,65% | - |
| 04.04.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 1,48% | - |
| 03.04.2024 | 32,44 | 32,44 | 32,44 | 32,44 | -3,12% | - |
| 02.04.2024 | 33,49 | 33,49 | 33,49 | 33,49 | 1,16% | - |
| 28.03.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
| 27.03.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,00% | - |
| 26.03.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -0,90% | - |
| 25.03.2024 | 32,87 | 32,87 | 32,87 | 32,87 | -0,84% | - |
| 22.03.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,42% | - |
| 21.03.2024 | 33,01 | 33,01 | 33,01 | 33,01 | 0,69% | - |
| 20.03.2024 | 32,79 | 32,79 | 32,79 | 32,79 | 1,90% | - |
| 19.03.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 5,08% | - |
| 18.03.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 0,62% | - |
| 13.03.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -2,45% | - |
| 12.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,00% | - |
| 11.03.2024 | 30,89 | 30,89 | 30,89 | 30,89 | -0,27% | - |
| 08.03.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 0,02% | - |
| 07.03.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -2,87% | - |
| 06.03.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -0,16% | - |
| 05.03.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -2,82% | - |
| 04.03.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 0,61% | - |
| 29.02.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -3,49% | - |
| 28.02.2024 | 33,84 | 33,84 | 33,84 | 33,84 | 0,09% | - |
| 26.02.2024 | 33,81 | 33,81 | 33,81 | 33,81 | 2,07% | - |
| 23.02.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -2,33% | - |
| 22.02.2024 | 33,91 | 33,91 | 33,91 | 33,91 | 2,29% | - |
| 21.02.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -3,48% | - |
| 20.02.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -1,15% | - |
| 19.02.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,60% | - |
| 16.02.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 3,56% | - |
| 15.02.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 1,41% | - |
| 14.02.2024 | 33,29 | 33,29 | 33,29 | 33,29 | -2,12% | - |
| 13.02.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 3,90% | - |
| 12.02.2024 | 32,73 | 32,73 | 32,73 | 32,73 | 1,10% | - |
| 09.02.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 0,78% | - |
| 08.02.2024 | 32,13 | 32,13 | 32,13 | 32,13 | -3,33% | - |
| 07.02.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -0,17% | - |
| 06.02.2024 | 33,29 | 33,29 | 33,29 | 33,29 | -3,63% | - |
| 05.02.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -2,35% | - |