31,700€
1,15%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 32,50 | 32,50 | 31,50 | 31,50 | 0,51% | 50,00 |
| 02.01.2025 | 30,91 | 31,34 | 30,91 | 31,34 | 2,08% | 173,00 |
| 30.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -2,26% | 200,00 |
| 27.12.2024 | 31,63 | 31,63 | 31,41 | 31,41 | -1,40% | 10,00 |
| 23.12.2024 | 31,90 | 31,90 | 31,71 | 31,86 | 7,47% | - |
| 20.12.2024 | 29,91 | 29,91 | 29,64 | 29,64 | -0,07% | - |
| 19.12.2024 | 29,54 | 29,66 | 29,53 | 29,66 | 0,17% | - |
| 18.12.2024 | 29,20 | 29,61 | 29,20 | 29,61 | -2,13% | - |
| 17.12.2024 | 30,01 | 30,26 | 29,83 | 30,26 | 3,08% | - |
| 16.12.2024 | 29,63 | 29,65 | 29,35 | 29,35 | 1,66% | - |
| 13.12.2024 | 28,90 | 28,94 | 28,87 | 28,87 | -0,62% | - |
| 12.12.2024 | 29,54 | 29,54 | 29,05 | 29,05 | -4,63% | - |
| 11.12.2024 | 31,06 | 31,06 | 30,46 | 30,46 | -2,57% | 25,00 |
| 10.12.2024 | 31,13 | 31,40 | 31,13 | 31,27 | 2,37% | 5,00 |
| 09.12.2024 | 30,71 | 30,71 | 30,54 | 30,54 | -0,42% | - |
| 06.12.2024 | 30,44 | 30,67 | 30,42 | 30,67 | 0,21% | 40,00 |
| 05.12.2024 | 30,68 | 30,70 | 30,61 | 30,61 | -1,51% | 21,00 |
| 04.12.2024 | 30,90 | 31,08 | 30,75 | 31,08 | -1,71% | - |
| 03.12.2024 | 31,17 | 31,93 | 31,09 | 31,62 | 3,54% | 37,00 |
| 02.12.2024 | 30,68 | 30,80 | 30,54 | 30,54 | 0,91% | - |
| 29.11.2024 | 30,49 | 30,49 | 30,26 | 30,26 | -0,74% | 10,00 |
| 28.11.2024 | 30,31 | 30,49 | 30,28 | 30,49 | 0,18% | - |
| 27.11.2024 | 30,48 | 30,48 | 30,37 | 30,43 | -0,07% | - |
| 26.11.2024 | 30,48 | 30,48 | 30,42 | 30,45 | 2,84% | - |
| 25.11.2024 | 29,74 | 29,74 | 29,61 | 29,61 | -0,10% | - |
| 22.11.2024 | 29,40 | 29,64 | 29,39 | 29,64 | 4,15% | - |
| 21.11.2024 | 28,21 | 28,46 | 28,19 | 28,46 | -2,17% | - |
| 20.11.2024 | 28,16 | 29,09 | 28,16 | 29,09 | 3,50% | 19,00 |
| 19.11.2024 | 28,31 | 28,31 | 28,11 | 28,11 | -2,58% | - |
| 18.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,62% | 1.000,00 |
| 15.11.2024 | 28,79 | 29,03 | 28,75 | 29,03 | -3,68% | - |
| 14.11.2024 | 28,53 | 30,14 | 28,53 | 30,14 | 5,87% | 75,00 |
| 13.11.2024 | 28,47 | 28,50 | 28,41 | 28,47 | -2,13% | - |
| 12.11.2024 | 29,50 | 29,54 | 29,09 | 29,09 | -1,89% | - |
| 11.11.2024 | 29,00 | 29,65 | 28,24 | 29,65 | 4,97% | 408,00 |
| 08.11.2024 | 28,70 | 29,00 | 28,25 | 28,25 | -0,18% | 1.280,00 |
| 07.11.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -17,68% | 17,00 |
| 06.11.2024 | 34,50 | 34,50 | 34,37 | 34,37 | 5,28% | - |
| 05.11.2024 | 32,67 | 32,68 | 32,63 | 32,65 | 1,38% | - |
| 04.11.2024 | 32,34 | 32,34 | 32,20 | 32,20 | -2,34% | - |
| 01.11.2024 | 32,61 | 32,97 | 32,61 | 32,97 | -1,36% | - |
| 31.10.2024 | 33,14 | 33,43 | 33,07 | 33,43 | -2,18% | - |
| 30.10.2024 | 33,63 | 34,17 | 33,44 | 34,17 | 0,56% | 140,00 |
| 29.10.2024 | 33,66 | 33,98 | 33,58 | 33,98 | -0,85% | 50,00 |
| 28.10.2024 | 35,36 | 35,36 | 33,98 | 34,27 | 0,76% | 150,00 |
| 25.10.2024 | 33,97 | 34,05 | 33,97 | 34,01 | -0,79% | 2,00 |
| 24.10.2024 | 34,37 | 34,45 | 34,28 | 34,28 | 0,22% | - |
| 23.10.2024 | 34,24 | 34,30 | 34,21 | 34,21 | -0,22% | - |
| 22.10.2024 | 34,29 | 34,29 | 34,28 | 34,28 | -1,35% | - |
| 21.10.2024 | 34,62 | 34,75 | 34,62 | 34,75 | -2,09% | 25,00 |
| 18.10.2024 | 34,80 | 35,49 | 34,80 | 35,49 | 3,33% | 1.005,00 |
| 17.10.2024 | 34,34 | 34,35 | 34,31 | 34,35 | -1,45% | - |
| 16.10.2024 | 34,88 | 34,88 | 34,85 | 34,85 | -1,73% | - |
| 15.10.2024 | 34,01 | 35,47 | 33,98 | 35,47 | 4,02% | 800,00 |
| 14.10.2024 | 33,83 | 34,10 | 33,81 | 34,10 | 4,31% | - |
| 11.10.2024 | 32,77 | 32,77 | 32,69 | 32,69 | -0,76% | - |
| 10.10.2024 | 33,01 | 33,01 | 32,94 | 32,94 | -2,50% | - |
| 09.10.2024 | 33,61 | 33,78 | 33,61 | 33,78 | 1,89% | - |
| 08.10.2024 | 33,46 | 33,50 | 33,16 | 33,16 | -0,88% | - |
| 07.10.2024 | 33,61 | 33,61 | 33,45 | 33,45 | -2,51% | - |
| 04.10.2024 | 33,23 | 34,31 | 33,20 | 34,31 | 3,64% | 53,00 |
| 03.10.2024 | 33,22 | 33,22 | 33,09 | 33,11 | -0,35% | - |
| 02.10.2024 | 33,02 | 33,22 | 33,02 | 33,22 | -1,40% | - |
| 01.10.2024 | 33,29 | 33,69 | 33,29 | 33,69 | 1,83% | - |
| 30.09.2024 | 33,15 | 33,22 | 33,09 | 33,09 | 1,24% | - |
| 27.09.2024 | 32,59 | 32,74 | 32,59 | 32,68 | -1,57% | - |
| 26.09.2024 | 32,94 | 33,20 | 32,88 | 33,20 | 1,79% | 400,00 |
| 25.09.2024 | 32,56 | 32,62 | 32,56 | 32,62 | 0,37% | - |
| 24.09.2024 | 32,54 | 32,54 | 32,50 | 32,50 | 1,40% | - |
| 23.09.2024 | 32,00 | 32,11 | 31,94 | 32,05 | 0,11% | - |
| 20.09.2024 | 32,25 | 32,25 | 32,01 | 32,01 | -1,57% | 1.600,00 |
| 19.09.2024 | 32,56 | 32,57 | 32,50 | 32,52 | 2,65% | - |
| 18.09.2024 | 31,75 | 31,75 | 31,68 | 31,68 | 1,60% | - |
| 17.09.2024 | 31,07 | 31,18 | 31,07 | 31,18 | 0,79% | - |
| 16.09.2024 | 30,85 | 30,94 | 30,85 | 30,94 | -0,47% | - |
| 13.09.2024 | 30,95 | 31,08 | 30,93 | 31,08 | -1,15% | 100,00 |
| 12.09.2024 | 31,54 | 31,58 | 31,44 | 31,44 | -2,62% | - |
| 11.09.2024 | 32,10 | 32,29 | 32,10 | 32,29 | 0,40% | - |
| 10.09.2024 | 31,90 | 32,16 | 31,90 | 32,16 | 0,20% | 25,00 |
| 09.09.2024 | 31,92 | 32,09 | 31,92 | 32,09 | -0,06% | - |
| 06.09.2024 | 31,97 | 32,11 | 31,86 | 32,11 | -0,12% | 17,00 |
| 05.09.2024 | 32,18 | 32,31 | 32,15 | 32,15 | -0,82% | - |
| 04.09.2024 | 32,36 | 32,43 | 32,36 | 32,42 | -1,22% | - |
| 03.09.2024 | 32,55 | 32,82 | 32,55 | 32,82 | 0,54% | - |
| 02.09.2024 | 32,90 | 32,90 | 32,64 | 32,64 | -1,81% | - |
| 30.08.2024 | 33,06 | 33,24 | 33,04 | 33,24 | 2,89% | - |
| 29.08.2024 | 32,18 | 32,31 | 32,18 | 32,31 | -0,97% | - |
| 28.08.2024 | 32,62 | 32,62 | 32,60 | 32,62 | -0,12% | - |
| 27.08.2024 | 32,86 | 32,86 | 32,66 | 32,66 | -1,37% | - |
| 26.08.2024 | 32,72 | 33,12 | 32,72 | 33,12 | 2,08% | - |
| 23.08.2024 | 32,29 | 32,44 | 32,29 | 32,44 | -0,58% | - |
| 22.08.2024 | 32,70 | 32,73 | 32,63 | 32,63 | 1,15% | 68,00 |
| 21.08.2024 | 32,23 | 32,26 | 32,22 | 32,26 | -0,14% | - |
| 20.08.2024 | 32,50 | 32,50 | 32,31 | 32,31 | 3,23% | - |
| 19.08.2024 | 31,20 | 31,30 | 31,19 | 31,30 | -0,67% | 2,00 |
| 16.08.2024 | 31,94 | 31,99 | 31,51 | 31,51 | -2,76% | 165,00 |
| 15.08.2024 | 30,58 | 32,40 | 30,58 | 32,40 | 5,23% | 475,00 |
| 14.08.2024 | 30,83 | 30,83 | 30,79 | 30,79 | 1,58% | - |
| 13.08.2024 | 30,42 | 30,52 | 30,31 | 30,31 | -3,35% | - |
| 12.08.2024 | 31,32 | 31,41 | 31,32 | 31,36 | 0,38% | - |