32,199$
2,61%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 31,51 | 32,24 | 31,46 | 32,22 | 2,66% | 2.626.104,00 |
| 25.02.2026 | 31,34 | 31,39 | 30,63 | 31,38 | 0,29% | 13.978,00 |
| 24.02.2026 | 30,91 | 31,44 | 30,65 | 31,29 | 1,33% | 13.978,00 |
| 23.02.2026 | 31,68 | 31,81 | 30,74 | 30,88 | -2,98% | 13.978,00 |
| 20.02.2026 | 30,67 | 31,89 | 30,58 | 31,83 | 3,71% | 3.031.191,00 |
| 19.02.2026 | 30,10 | 30,72 | 30,10 | 30,69 | 1,29% | 2.834.614,00 |
| 18.02.2026 | 30,13 | 30,50 | 29,94 | 30,30 | 0,30% | 3.018.583,00 |
| 17.02.2026 | 30,40 | 30,67 | 29,55 | 30,21 | -0,95% | 3.722.079,00 |
| 13.02.2026 | 29,85 | 30,64 | 29,63 | 30,50 | 1,90% | 5.479.866,00 |
| 12.02.2026 | 31,43 | 31,81 | 29,87 | 29,93 | -4,68% | 4.590.230,00 |
| 11.02.2026 | 32,49 | 32,53 | 31,00 | 31,40 | -3,38% | 4.885.644,00 |
| 10.02.2026 | 32,55 | 32,83 | 32,19 | 32,50 | -0,28% | 3.590.027,00 |
| 09.02.2026 | 31,64 | 33,00 | 31,59 | 32,59 | 3,04% | 5.611.162,00 |
| 06.02.2026 | 30,88 | 31,81 | 30,85 | 31,63 | 2,53% | 4.701.211,00 |
| 05.02.2026 | 30,42 | 30,92 | 29,90 | 30,85 | 0,78% | 6.497.505,00 |
| 04.02.2026 | 33,18 | 33,40 | 28,83 | 30,61 | 5,92% | 13.896.859,00 |
| 03.02.2026 | 31,20 | 31,39 | 28,86 | 28,90 | -8,37% | 9.993.740,00 |
| 02.02.2026 | 30,94 | 31,94 | 30,94 | 31,54 | 1,25% | 6.487.102,00 |
| 30.01.2026 | 30,90 | 31,21 | 30,42 | 31,15 | 0,42% | 5.393.808,00 |
| 29.01.2026 | 31,43 | 31,55 | 30,80 | 31,02 | -1,10% | 4.982.156,00 |
| 28.01.2026 | 31,75 | 32,01 | 31,23 | 31,37 | -1,12% | 2.952.139,00 |
| 27.01.2026 | 32,24 | 32,53 | 31,55 | 31,72 | -1,12% | 3.865.800,00 |
| 26.01.2026 | 31,20 | 32,12 | 31,19 | 32,08 | 3,22% | 3.565.186,00 |
| 23.01.2026 | 31,46 | 31,77 | 31,03 | 31,08 | -1,40% | 2.411.326,00 |
| 22.01.2026 | 31,31 | 31,73 | 31,22 | 31,52 | 1,63% | 3.014.900,00 |
| 21.01.2026 | 30,88 | 31,05 | 30,49 | 31,02 | 0,53% | 3.502.271,00 |
| 20.01.2026 | 31,10 | 31,10 | 30,33 | 30,85 | -0,14% | 5.720.778,00 |
| 19.01.2026 | 30,80 | 30,89 | 30,79 | 30,89 | -1,41% | - |
| 16.01.2026 | 31,60 | 31,73 | 31,19 | 31,34 | -0,84% | 3.575.008,00 |
| 15.01.2026 | 32,01 | 32,15 | 31,54 | 31,60 | -1,22% | 3.503.739,00 |
| 14.01.2026 | 31,60 | 32,06 | 31,35 | 31,99 | 0,98% | 4.051.800,00 |
| 13.01.2026 | 32,09 | 32,20 | 31,58 | 31,68 | -1,22% | 3.088.424,00 |
| 12.01.2026 | 32,02 | 32,25 | 31,66 | 32,07 | -0,47% | 2.872.365,00 |
| 09.01.2026 | 32,68 | 32,97 | 32,06 | 32,22 | -1,32% | 2.722.978,00 |
| 08.01.2026 | 32,39 | 33,03 | 32,19 | 32,65 | 0,18% | 4.107.665,00 |
| 07.01.2026 | 32,78 | 32,97 | 32,27 | 32,59 | -0,43% | 2.948.352,00 |
| 06.01.2026 | 32,27 | 32,77 | 32,13 | 32,73 | 0,83% | 2.836.648,00 |
| 05.01.2026 | 31,88 | 32,79 | 31,87 | 32,46 | 2,27% | 4.451.037,00 |
| 02.01.2026 | 32,45 | 32,48 | 31,66 | 31,74 | -1,70% | 3.478.634,00 |
| 31.12.2025 | 32,13 | 32,55 | 31,98 | 32,29 | 0,40% | 2.736.862,00 |
| 30.12.2025 | 32,29 | 32,49 | 32,07 | 32,16 | -0,71% | 2.090.207,00 |
| 29.12.2025 | 32,54 | 32,69 | 32,23 | 32,39 | -0,46% | 4.134.664,00 |
| 26.12.2025 | 32,81 | 32,83 | 32,49 | 32,54 | -1,06% | 1.692.441,00 |
| 24.12.2025 | 32,69 | 32,89 | 32,60 | 32,89 | 0,40% | 1.177.286,00 |
| 23.12.2025 | 32,67 | 32,97 | 32,65 | 32,76 | -0,03% | 2.833.212,00 |
| 22.12.2025 | 33,08 | 33,73 | 32,55 | 32,77 | -0,76% | 3.062.496,00 |
| 19.12.2025 | 32,54 | 33,05 | 32,34 | 33,02 | 1,27% | 10.067.485,00 |
| 18.12.2025 | 32,88 | 32,89 | 32,49 | 32,61 | 0,33% | 2.638.467,00 |
| 17.12.2025 | 32,26 | 32,76 | 32,25 | 32,50 | 0,86% | 4.182.782,00 |
| 16.12.2025 | 32,63 | 32,79 | 32,19 | 32,22 | -1,26% | 3.608.566,00 |
| 15.12.2025 | 33,32 | 33,43 | 32,51 | 32,63 | -1,69% | 3.297.178,00 |
| 12.12.2025 | 33,37 | 33,51 | 33,01 | 33,19 | 0,03% | 2.441.215,00 |
| 11.12.2025 | 33,83 | 34,35 | 33,09 | 33,18 | -1,83% | 3.459.264,00 |
| 10.12.2025 | 33,97 | 34,18 | 33,49 | 33,80 | -0,65% | 3.358.050,00 |
| 09.12.2025 | 34,07 | 34,26 | 33,49 | 34,02 | -0,37% | 2.750.271,00 |
| 08.12.2025 | 34,66 | 34,75 | 33,80 | 34,15 | -1,09% | 2.993.146,00 |
| 05.12.2025 | 33,88 | 34,66 | 33,88 | 34,52 | 1,89% | 2.547.021,00 |
| 04.12.2025 | 33,71 | 33,98 | 33,35 | 33,88 | 0,74% | 2.493.248,00 |
| 03.12.2025 | 33,71 | 34,23 | 33,59 | 33,63 | -0,21% | 2.803.213,00 |
| 02.12.2025 | 33,88 | 33,98 | 33,26 | 33,70 | -0,21% | 3.524.525,00 |
| 01.12.2025 | 32,95 | 33,82 | 32,83 | 33,77 | 1,38% | 3.328.966,00 |
| 28.11.2025 | 33,22 | 33,61 | 33,18 | 33,31 | 0,27% | 1.438.855,00 |
| 26.11.2025 | 33,38 | 33,53 | 33,02 | 33,22 | -0,51% | 3.000.008,00 |
| 25.11.2025 | 33,00 | 33,50 | 32,79 | 33,39 | 2,58% | 4.419.922,00 |
| 24.11.2025 | 32,44 | 32,98 | 32,29 | 32,55 | 0,87% | 4.630.436,00 |
| 21.11.2025 | 31,51 | 32,43 | 31,40 | 32,27 | 3,28% | 3.869.551,00 |
| 20.11.2025 | 31,87 | 32,00 | 31,20 | 31,25 | -0,84% | 3.451.921,00 |
| 19.11.2025 | 31,58 | 31,71 | 31,36 | 31,51 | 0,06% | 2.620.201,00 |
| 18.11.2025 | 31,56 | 31,78 | 31,34 | 31,49 | -0,28% | 3.561.619,00 |
| 17.11.2025 | 32,19 | 32,22 | 31,41 | 31,58 | -2,17% | 3.164.785,00 |
| 14.11.2025 | 32,22 | 32,62 | 32,17 | 32,28 | -0,80% | 2.412.416,00 |
| 13.11.2025 | 32,85 | 33,05 | 32,52 | 32,54 | -1,36% | 3.150.133,00 |
| 12.11.2025 | 33,02 | 33,30 | 32,79 | 32,99 | 0,12% | 2.906.266,00 |
| 11.11.2025 | 33,29 | 33,42 | 32,88 | 32,95 | -1,08% | 2.767.803,00 |
| 10.11.2025 | 33,22 | 33,41 | 32,57 | 33,31 | 1,34% | 3.494.400,00 |
| 07.11.2025 | 32,55 | 33,15 | 32,45 | 32,87 | 0,64% | 3.872.778,00 |
| 06.11.2025 | 33,03 | 33,56 | 32,34 | 32,66 | -1,57% | 4.335.581,00 |
| 05.11.2025 | 31,21 | 33,72 | 30,88 | 33,18 | 5,08% | 7.876.944,00 |
| 04.11.2025 | 32,27 | 32,52 | 31,29 | 31,58 | -2,85% | 9.010.723,00 |
| 03.11.2025 | 32,32 | 32,90 | 32,10 | 32,50 | 0,49% | 6.973.699,00 |
| 31.10.2025 | 32,43 | 32,64 | 32,25 | 32,34 | 0,12% | 4.784.922,00 |
| 30.10.2025 | 31,89 | 32,46 | 31,70 | 32,30 | 0,84% | 2.979.644,00 |
| 29.10.2025 | 32,50 | 32,53 | 31,68 | 32,03 | -1,99% | 3.126.984,00 |
| 28.10.2025 | 32,79 | 32,89 | 32,36 | 32,68 | -0,43% | 2.392.547,00 |
| 27.10.2025 | 32,83 | 32,93 | 32,59 | 32,82 | 0,61% | 2.253.301,00 |
| 24.10.2025 | 33,02 | 33,06 | 32,55 | 32,62 | -0,36% | 2.511.359,00 |
| 23.10.2025 | 33,18 | 33,20 | 32,63 | 32,74 | -1,30% | 2.949.912,00 |
| 22.10.2025 | 32,94 | 33,33 | 32,66 | 33,17 | 0,33% | 3.894.903,00 |
| 21.10.2025 | 32,96 | 33,26 | 32,77 | 33,06 | 0,24% | 2.985.761,00 |
| 20.10.2025 | 32,47 | 33,18 | 32,37 | 32,98 | 1,76% | 3.142.320,00 |
| 17.10.2025 | 32,31 | 32,50 | 32,09 | 32,41 | 0,18% | - |
| 16.10.2025 | 32,95 | 33,00 | 31,98 | 32,35 | -1,58% | 2.472.711,00 |
| 15.10.2025 | 32,85 | 33,09 | 32,47 | 32,87 | 1,33% | 3.330.888,00 |
| 14.10.2025 | 31,61 | 32,51 | 31,61 | 32,44 | 1,00% | 2.674.435,00 |
| 13.10.2025 | 31,81 | 32,16 | 31,19 | 32,12 | 2,13% | 6.507.003,00 |
| 10.10.2025 | 32,56 | 32,66 | 31,40 | 31,45 | -3,17% | 4.764.748,00 |
| 09.10.2025 | 33,26 | 33,30 | 32,45 | 32,48 | -2,20% | 3.488.570,00 |
| 08.10.2025 | 33,20 | 33,69 | 33,03 | 33,21 | 0,33% | 3.674.611,00 |
| 07.10.2025 | 33,95 | 34,09 | 33,04 | 33,10 | -2,65% | 3.650.806,00 |
| 06.10.2025 | 34,50 | 34,58 | 33,98 | 34,00 | -0,93% | 3.649.457,00 |