31,392$
-0,34%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 30,48 | 31,62 | 30,22 | 31,50 | 3,58% | 5.501.194,00 |
| 20.11.2024 | 30,43 | 30,57 | 30,06 | 30,41 | 0,40% | 2.166.325,00 |
| 19.11.2024 | 30,17 | 30,50 | 30,12 | 30,29 | -0,72% | 2.978.338,00 |
| 18.11.2024 | 30,55 | 30,65 | 30,15 | 30,51 | -0,65% | 3.582.680,00 |
| 15.11.2024 | 31,40 | 31,43 | 30,67 | 30,71 | -1,76% | 3.737.644,00 |
| 14.11.2024 | 30,62 | 31,52 | 30,62 | 31,26 | 1,69% | 3.984.133,00 |
| 13.11.2024 | 30,79 | 31,05 | 30,36 | 30,74 | -0,45% | 4.843.530,00 |
| 12.11.2024 | 31,49 | 31,75 | 30,33 | 30,88 | -3,32% | 6.317.138,00 |
| 11.11.2024 | 30,56 | 32,23 | 30,56 | 31,94 | 4,52% | 6.317.912,00 |
| 08.11.2024 | 31,27 | 31,64 | 30,09 | 30,56 | -1,77% | 10.143.629,00 |
| 07.11.2024 | 32,09 | 32,76 | 30,61 | 31,11 | -17,72% | 23.731.675,00 |
| 06.11.2024 | 37,67 | 38,04 | 37,15 | 37,81 | 2,36% | 7.713.766,00 |
| 05.11.2024 | 36,46 | 37,17 | 36,04 | 36,94 | 1,96% | 3.403.064,00 |
| 04.11.2024 | 35,81 | 36,54 | 35,71 | 36,23 | 1,51% | 2.925.695,00 |
| 01.11.2024 | 36,19 | 36,36 | 35,58 | 35,69 | -0,94% | 4.559.430,00 |
| 31.10.2024 | 36,83 | 37,16 | 36,01 | 36,03 | -2,33% | 3.566.074,00 |
| 30.10.2024 | 37,11 | 37,70 | 36,82 | 36,89 | -0,14% | 3.423.393,00 |
| 29.10.2024 | 36,96 | 37,40 | 36,86 | 36,94 | -0,22% | 2.488.725,00 |
| 28.10.2024 | 37,19 | 37,68 | 36,99 | 37,02 | -0,51% | 2.478.916,00 |
| 25.10.2024 | 37,57 | 37,59 | 36,95 | 37,21 | -0,53% | 2.288.393,00 |
| 24.10.2024 | 37,68 | 37,94 | 37,36 | 37,41 | -0,53% | 2.231.343,00 |
| 23.10.2024 | 37,61 | 37,72 | 37,22 | 37,61 | -0,40% | 2.677.632,00 |
| 22.10.2024 | 37,86 | 37,90 | 37,49 | 37,76 | -0,24% | 2.157.495,00 |
| 21.10.2024 | 38,36 | 38,59 | 37,63 | 37,85 | -1,51% | 2.629.245,00 |
| 18.10.2024 | 38,15 | 38,63 | 38,06 | 38,43 | 1,05% | 2.735.930,00 |
| 17.10.2024 | 37,74 | 38,26 | 37,42 | 38,03 | 0,54% | 2.548.904,00 |
| 16.10.2024 | 38,69 | 38,77 | 37,82 | 37,83 | -2,11% | 2.560.304,00 |
| 15.10.2024 | 37,87 | 38,72 | 37,79 | 38,64 | 2,25% | 3.470.824,00 |
| 14.10.2024 | 37,59 | 37,92 | 37,39 | 37,79 | 0,19% | 4.385.482,00 |
| 11.10.2024 | 36,63 | 37,82 | 36,63 | 37,72 | 3,20% | 3.731.517,00 |
| 10.10.2024 | 36,72 | 37,05 | 36,35 | 36,55 | -0,84% | 3.651.710,00 |
| 09.10.2024 | 37,64 | 37,69 | 36,81 | 36,86 | -2,28% | 3.810.691,00 |
| 08.10.2024 | 37,10 | 38,13 | 36,26 | 37,72 | 0,53% | 4.433.716,00 |
| 07.10.2024 | 37,57 | 38,41 | 37,28 | 37,52 | -0,21% | 4.856.624,00 |
| 04.10.2024 | 37,52 | 38,17 | 37,37 | 37,60 | 0,86% | 3.737.933,00 |
| 03.10.2024 | 37,29 | 37,69 | 37,17 | 37,28 | -0,45% | 3.523.687,00 |
| 02.10.2024 | 37,31 | 37,68 | 37,03 | 37,45 | -0,21% | 4.373.217,00 |
| 01.10.2024 | 38,10 | 38,15 | 37,49 | 37,53 | -0,82% | 4.186.022,00 |
| 30.09.2024 | 37,76 | 37,97 | 37,52 | 37,84 | 0,08% | 3.340.784,00 |
| 27.09.2024 | 37,28 | 38,07 | 37,26 | 37,81 | 1,72% | 3.831.820,00 |
| 26.09.2024 | 37,50 | 37,80 | 37,11 | 37,17 | 0,46% | 2.510.635,00 |
| 25.09.2024 | 37,00 | 37,46 | 36,92 | 37,00 | -0,88% | 3.934.124,00 |
| 24.09.2024 | 37,12 | 37,46 | 36,76 | 37,33 | 1,52% | 3.757.452,00 |
| 23.09.2024 | 36,58 | 36,94 | 36,34 | 36,77 | 1,29% | 3.077.536,00 |
| 20.09.2024 | 36,47 | 36,49 | 35,80 | 36,30 | -1,47% | 12.190.089,00 |
| 19.09.2024 | 36,76 | 37,23 | 36,48 | 36,84 | 1,60% | 3.274.085,00 |
| 18.09.2024 | 35,96 | 36,62 | 35,77 | 36,26 | 0,89% | 3.184.266,00 |
| 17.09.2024 | 35,38 | 36,35 | 35,30 | 35,94 | 2,16% | 3.436.791,00 |
| 16.09.2024 | 35,17 | 35,52 | 34,88 | 35,18 | 0,46% | 3.307.199,00 |
| 13.09.2024 | 35,16 | 35,92 | 34,95 | 35,02 | 0,09% | 2.818.096,00 |
| 12.09.2024 | 35,37 | 35,38 | 34,59 | 34,99 | -0,99% | 5.635.096,00 |
| 11.09.2024 | 36,11 | 36,14 | 34,54 | 35,34 | -2,54% | 6.498.517,00 |
| 10.09.2024 | 36,34 | 36,44 | 35,76 | 36,26 | 0,64% | 4.165.084,00 |
| 09.09.2024 | 35,93 | 36,48 | 35,76 | 36,03 | 0,59% | 3.313.502,00 |
| 06.09.2024 | 36,51 | 37,11 | 35,75 | 35,82 | -1,89% | 4.276.675,00 |
| 05.09.2024 | 36,42 | 36,93 | 36,08 | 36,51 | 0,16% | 3.702.292,00 |
| 04.09.2024 | 36,62 | 37,18 | 36,40 | 36,45 | -1,11% | 2.560.079,00 |
| 03.09.2024 | 36,89 | 37,95 | 36,66 | 36,86 | -0,94% | 3.490.790,00 |
| 30.08.2024 | 37,59 | 37,59 | 36,65 | 37,21 | 0,05% | 3.626.374,00 |
| 29.08.2024 | 37,12 | 37,47 | 36,93 | 37,19 | 1,22% | 3.245.752,00 |
| 28.08.2024 | 37,10 | 37,23 | 36,63 | 36,74 | -0,94% | 2.345.064,00 |
| 27.08.2024 | 37,15 | 37,36 | 36,92 | 37,09 | -0,78% | 3.147.221,00 |
| 26.08.2024 | 37,67 | 37,90 | 37,34 | 37,38 | 0,16% | 2.954.218,00 |
| 23.08.2024 | 36,67 | 37,43 | 36,59 | 37,32 | 2,47% | 5.294.640,00 |
| 22.08.2024 | 37,10 | 37,16 | 36,36 | 36,42 | -1,94% | 4.800.505,00 |
| 21.08.2024 | 36,69 | 37,58 | 36,44 | 37,14 | 1,67% | 4.550.417,00 |
| 20.08.2024 | 36,36 | 36,60 | 36,17 | 36,53 | -0,14% | 3.375.879,00 |
| 19.08.2024 | 34,91 | 36,70 | 34,91 | 36,58 | 3,95% | 3.884.718,00 |
| 16.08.2024 | 35,25 | 35,37 | 34,50 | 35,19 | -1,26% | 2.962.020,00 |
| 15.08.2024 | 34,81 | 35,67 | 34,30 | 35,64 | 4,30% | 4.797.787,00 |
| 14.08.2024 | 34,53 | 35,09 | 34,06 | 34,17 | -1,13% | 3.198.394,00 |
| 13.08.2024 | 33,66 | 34,63 | 33,36 | 34,56 | 2,34% | 4.803.552,00 |
| 12.08.2024 | 35,04 | 35,04 | 33,71 | 33,77 | -3,10% | 3.530.213,00 |
| 09.08.2024 | 34,77 | 35,00 | 34,49 | 34,85 | -0,09% | 3.680.889,00 |
| 08.08.2024 | 34,24 | 35,09 | 33,99 | 34,88 | -0,19% | 4.784.909,00 |
| 07.08.2024 | 36,20 | 36,76 | 34,78 | 34,95 | -2,06% | 4.954.861,00 |
| 06.08.2024 | 35,74 | 36,01 | 35,10 | 35,68 | 0,06% | 3.565.132,00 |
| 05.08.2024 | 35,12 | 35,83 | 34,50 | 35,66 | -2,75% | 7.268.518,00 |
| 02.08.2024 | 37,01 | 37,32 | 36,19 | 36,67 | -2,45% | 5.757.684,00 |
| 01.08.2024 | 38,52 | 38,52 | 36,05 | 37,59 | -1,40% | 9.199.148,00 |
| 31.07.2024 | 38,00 | 38,84 | 36,13 | 38,13 | 13,20% | 21.731.522,00 |
| 30.07.2024 | 33,18 | 33,88 | 33,08 | 33,68 | 1,45% | 4.331.615,00 |
| 29.07.2024 | 33,54 | 34,05 | 33,03 | 33,20 | -0,15% | 6.290.003,00 |
| 26.07.2024 | 33,30 | 33,35 | 32,71 | 33,25 | 0,00% | 3.176.664,00 |
| 25.07.2024 | 33,06 | 33,66 | 31,79 | 33,25 | 0,82% | 6.752.445,00 |
| 24.07.2024 | 34,04 | 34,20 | 32,94 | 32,98 | -3,99% | 4.380.453,00 |
| 23.07.2024 | 34,29 | 34,82 | 34,27 | 34,35 | -0,17% | 4.970.516,00 |
| 22.07.2024 | 34,79 | 34,86 | 34,29 | 34,41 | -0,75% | 3.965.523,00 |
| 19.07.2024 | 34,79 | 35,00 | 34,42 | 34,67 | -0,91% | 4.074.776,00 |
| 18.07.2024 | 35,58 | 36,33 | 34,83 | 34,99 | -1,60% | 7.845.254,00 |
| 17.07.2024 | 34,19 | 35,95 | 33,98 | 35,56 | 3,34% | 9.712.842,00 |
| 16.07.2024 | 34,22 | 35,04 | 33,68 | 34,41 | 7,41% | 15.605.806,00 |
| 15.07.2024 | 31,89 | 32,32 | 31,71 | 32,04 | -0,76% | 8.595.256,00 |
| 12.07.2024 | 31,67 | 32,83 | 31,42 | 32,28 | 2,31% | 6.627.235,00 |
| 11.07.2024 | 31,31 | 31,77 | 30,96 | 31,55 | 2,27% | 7.445.432,00 |
| 10.07.2024 | 31,16 | 31,17 | 30,52 | 30,85 | -0,29% | 6.428.988,00 |
| 09.07.2024 | 30,15 | 31,05 | 30,10 | 30,94 | 2,45% | 5.786.038,00 |
| 08.07.2024 | 29,55 | 30,21 | 29,44 | 30,20 | 2,65% | 4.976.519,00 |
| 05.07.2024 | 29,42 | 29,60 | 29,15 | 29,42 | -0,34% | 3.859.257,00 |
| 03.07.2024 | 29,55 | 29,98 | 29,50 | 29,52 | 0,24% | 1.895.688,00 |