36,582$
-4,11%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 37,62 | 38,06 | 36,20 | 36,61 | -4,04% | 4.150.479,00 |
| 05.08.2026 | 37,92 | 38,62 | 37,09 | 38,15 | -7,49% | 7.529.756,00 |
| 04.08.2026 | 40,04 | 41,40 | 40,04 | 41,24 | 1,74% | 5.031.612,00 |
| 03.08.2026 | 39,76 | 40,99 | 39,54 | 40,54 | 2,85% | 4.457.078,00 |
| 31.07.2026 | 39,17 | 39,51 | 38,81 | 39,41 | 0,25% | 2.272.023,00 |
| 30.07.2026 | 39,02 | 39,41 | 38,32 | 39,31 | -0,22% | 1.703.318,00 |
| 29.07.2026 | 39,32 | 40,27 | 39,26 | 39,40 | 0,24% | 2.785.226,00 |
| 28.07.2026 | 39,25 | 39,65 | 39,18 | 39,30 | 1,29% | 1.933.348,00 |
| 27.07.2026 | 38,60 | 39,01 | 38,45 | 38,80 | 2,35% | 1.990.267,00 |
| 24.07.2026 | 37,71 | 38,55 | 37,57 | 37,91 | 1,31% | 2.113.912,00 |
| 23.07.2026 | 37,79 | 37,79 | 36,82 | 37,42 | -1,60% | 2.799.214,00 |
| 22.07.2026 | 38,68 | 38,86 | 37,78 | 38,03 | -1,86% | 2.667.198,00 |
| 21.07.2026 | 38,70 | 39,01 | 38,47 | 38,75 | -0,69% | 1.748.860,00 |
| 20.07.2026 | 39,19 | 39,50 | 38,97 | 39,02 | -0,33% | 1.507.725,00 |
| 17.07.2026 | 39,72 | 39,98 | 38,83 | 39,15 | -2,83% | 2.225.953,00 |
| 16.07.2026 | 40,37 | 41,03 | 40,17 | 40,29 | 0,45% | 3.902.526,00 |
| 15.07.2026 | 38,56 | 40,17 | 38,51 | 40,11 | 4,62% | 4.408.208,00 |
| 14.07.2026 | 38,20 | 38,42 | 37,56 | 38,34 | -0,54% | 2.952.977,00 |
| 13.07.2026 | 39,03 | 39,24 | 38,43 | 38,55 | -0,77% | 1.842.929,00 |
| 10.07.2026 | 39,71 | 39,75 | 38,69 | 38,85 | -1,20% | 2.190.102,00 |
| 09.07.2026 | 37,71 | 39,71 | 37,68 | 39,32 | 2,50% | 3.263.778,00 |
| 08.07.2026 | 39,18 | 39,40 | 37,71 | 38,36 | -2,09% | 2.986.253,00 |
| 07.07.2026 | 37,95 | 39,79 | 37,87 | 39,18 | 4,06% | 4.798.758,00 |
| 06.07.2026 | 37,82 | 37,89 | 37,02 | 37,65 | -0,66% | 2.822.521,00 |
| 02.07.2026 | 38,09 | 38,71 | 37,77 | 37,90 | -0,88% | 3.091.821,00 |
| 01.07.2026 | 38,07 | 38,94 | 37,86 | 38,24 | 0,49% | 3.290.890,00 |
| 30.06.2026 | 38,45 | 38,58 | 37,38 | 38,05 | -1,76% | 4.554.664,00 |
| 29.06.2026 | 37,43 | 38,86 | 37,28 | 38,73 | 4,20% | 5.025.915,00 |
| 26.06.2026 | 34,79 | 37,23 | 34,79 | 37,17 | 6,38% | 7.415.515,00 |
| 25.06.2026 | 35,23 | 35,30 | 34,31 | 34,94 | -1,13% | 5.643.590,00 |
| 24.06.2026 | 35,36 | 36,07 | 35,27 | 35,34 | 0,14% | 4.371.678,00 |
| 23.06.2026 | 34,98 | 35,60 | 34,77 | 35,29 | 0,14% | 3.404.261,00 |
| 22.06.2026 | 35,09 | 35,65 | 34,64 | 35,24 | -0,44% | 3.391.379,00 |
| 19.06.2026 | 35,40 | 35,44 | 35,39 | 35,39 | -0,16% | - |
| 18.06.2026 | 36,04 | 36,04 | 35,08 | 35,45 | 0,42% | 7.207.285,00 |
| 17.06.2026 | 36,08 | 36,43 | 35,26 | 35,30 | -3,38% | 3.629.864,00 |
| 16.06.2026 | 35,99 | 37,02 | 35,99 | 36,54 | 1,60% | 2.905.029,00 |
| 15.06.2026 | 35,41 | 36,39 | 35,25 | 35,96 | 3,07% | 2.964.835,00 |
| 12.06.2026 | 34,84 | 35,06 | 34,32 | 34,89 | 0,90% | 2.751.523,00 |
| 11.06.2026 | 34,16 | 34,62 | 33,79 | 34,58 | 0,67% | 2.679.178,00 |
| 10.06.2026 | 34,41 | 35,03 | 34,09 | 34,35 | -1,05% | 2.980.827,00 |
| 09.06.2026 | 34,40 | 34,97 | 34,08 | 34,72 | 1,51% | 2.646.091,00 |
| 08.06.2026 | 34,25 | 34,30 | 33,97 | 34,20 | -0,64% | 2.713.508,00 |
| 05.06.2026 | 34,77 | 35,24 | 34,14 | 34,42 | -1,01% | 2.269.329,00 |
| 04.06.2026 | 34,56 | 35,27 | 34,47 | 34,77 | 1,31% | 2.720.881,00 |
| 03.06.2026 | 34,91 | 35,25 | 34,10 | 34,32 | -2,83% | 2.987.700,00 |
| 02.06.2026 | 36,25 | 36,37 | 35,30 | 35,32 | -3,92% | 2.964.953,00 |
| 01.06.2026 | 36,28 | 36,91 | 35,87 | 36,76 | 1,74% | 3.079.303,00 |
| 29.05.2026 | 36,36 | 36,55 | 35,83 | 36,13 | -0,58% | 3.244.406,00 |
| 28.05.2026 | 36,10 | 36,37 | 35,81 | 36,34 | 0,61% | 2.160.273,00 |
| 27.05.2026 | 35,99 | 36,80 | 35,99 | 36,12 | 0,44% | 2.094.213,00 |
| 26.05.2026 | 35,67 | 35,98 | 35,36 | 35,96 | 0,45% | 2.678.516,00 |
| 22.05.2026 | 35,61 | 35,97 | 35,54 | 35,80 | 0,41% | 2.603.388,00 |
| 21.05.2026 | 35,61 | 35,99 | 35,17 | 35,66 | -0,93% | 3.030.023,00 |
| 20.05.2026 | 35,15 | 36,00 | 34,83 | 35,99 | 1,81% | 3.158.673,00 |
| 19.05.2026 | 35,90 | 36,28 | 35,32 | 35,35 | -1,50% | 3.144.648,00 |
| 18.05.2026 | 35,40 | 36,25 | 35,32 | 35,89 | 1,38% | 4.070.321,00 |
| 15.05.2026 | 35,67 | 35,98 | 35,23 | 35,40 | -0,92% | 3.060.254,00 |
| 14.05.2026 | 36,10 | 36,30 | 35,53 | 35,73 | -0,92% | 2.354.928,00 |
| 13.05.2026 | 35,23 | 36,49 | 35,10 | 36,06 | 2,01% | 3.835.290,00 |
| 12.05.2026 | 35,67 | 35,74 | 35,23 | 35,35 | -1,20% | 2.969.935,00 |
| 11.05.2026 | 36,88 | 36,93 | 35,34 | 35,78 | -3,19% | 4.409.706,00 |
| 08.05.2026 | 35,74 | 37,04 | 35,72 | 36,96 | 3,18% | 3.970.073,00 |
| 07.05.2026 | 38,49 | 38,55 | 35,71 | 35,82 | -5,74% | 7.289.268,00 |
| 06.05.2026 | 36,29 | 38,81 | 36,19 | 38,00 | 0,93% | 8.119.615,00 |
| 05.05.2026 | 38,05 | 38,51 | 37,05 | 37,65 | -1,36% | 6.308.059,00 |
| 04.05.2026 | 38,52 | 38,55 | 37,55 | 38,17 | -1,29% | 3.926.296,00 |
| 01.05.2026 | 37,70 | 38,94 | 37,40 | 38,67 | 3,34% | 4.240.217,00 |
| 30.04.2026 | 37,01 | 37,84 | 36,77 | 37,42 | 1,22% | 3.191.924,00 |
| 29.04.2026 | 36,89 | 37,19 | 36,67 | 36,97 | -0,12% | 2.379.225,00 |
| 28.04.2026 | 36,98 | 37,45 | 36,77 | 37,02 | 0,26% | 2.661.009,00 |
| 27.04.2026 | 36,75 | 37,15 | 36,70 | 36,92 | 0,46% | 2.195.259,00 |
| 24.04.2026 | 35,82 | 36,80 | 35,02 | 36,75 | 3,06% | 3.362.735,00 |
| 23.04.2026 | 36,21 | 36,40 | 35,04 | 35,66 | -2,37% | 2.659.358,00 |
| 22.04.2026 | 36,11 | 36,61 | 35,76 | 36,53 | 1,63% | 2.406.540,00 |
| 21.04.2026 | 36,07 | 36,48 | 35,87 | 35,94 | -0,53% | 3.298.645,00 |
| 20.04.2026 | 35,42 | 36,15 | 35,35 | 36,13 | 1,75% | 3.269.830,00 |
| 17.04.2026 | 35,02 | 35,94 | 34,94 | 35,51 | 2,22% | 3.814.144,00 |
| 16.04.2026 | 34,66 | 34,86 | 34,47 | 34,74 | 0,67% | 4.421.814,00 |
| 15.04.2026 | 33,86 | 34,93 | 33,86 | 34,51 | 2,74% | 4.203.061,00 |
| 14.04.2026 | 33,28 | 33,83 | 33,09 | 33,59 | 1,17% | 2.707.542,00 |
| 13.04.2026 | 31,43 | 33,35 | 31,43 | 33,20 | 4,73% | 3.830.283,00 |
| 10.04.2026 | 32,58 | 32,70 | 31,66 | 31,70 | -2,43% | 2.482.905,00 |
| 09.04.2026 | 32,51 | 32,85 | 32,14 | 32,49 | -0,65% | 2.915.084,00 |
| 08.04.2026 | 32,74 | 33,03 | 32,39 | 32,70 | 2,45% | 3.356.962,00 |
| 07.04.2026 | 31,96 | 32,22 | 31,59 | 31,92 | -0,68% | 3.382.586,00 |
| 06.04.2026 | 31,29 | 32,23 | 31,24 | 32,14 | 2,23% | 4.026.588,00 |
| 02.04.2026 | 30,91 | 31,68 | 30,64 | 31,44 | 0,98% | 2.320.022,00 |
| 01.04.2026 | 30,89 | 31,31 | 30,46 | 31,14 | 1,38% | 3.347.470,00 |
| 31.03.2026 | 30,48 | 30,84 | 29,79 | 30,71 | 1,86% | 2.973.966,00 |
| 30.03.2026 | 30,06 | 30,52 | 29,82 | 30,15 | 1,38% | 3.752.525,00 |
| 27.03.2026 | 30,58 | 30,80 | 29,71 | 29,74 | -3,47% | 2.951.625,00 |
| 26.03.2026 | 30,00 | 31,08 | 30,00 | 30,81 | 1,55% | 4.250.883,00 |
| 25.03.2026 | 30,60 | 30,78 | 29,82 | 30,34 | -0,16% | 2.921.862,00 |
| 24.03.2026 | 30,97 | 31,28 | 30,10 | 30,39 | -2,60% | 4.014.156,00 |
| 23.03.2026 | 31,55 | 31,88 | 31,00 | 31,20 | 0,45% | 4.823.025,00 |
| 20.03.2026 | 31,45 | 31,67 | 31,05 | 31,06 | -1,30% | 76.577.134,00 |
| 19.03.2026 | 30,73 | 31,73 | 30,52 | 31,47 | 2,27% | 4.890.870,00 |
| 18.03.2026 | 30,98 | 31,40 | 30,72 | 30,77 | -0,97% | 3.877.607,00 |
| 17.03.2026 | 30,39 | 31,29 | 30,39 | 31,07 | 2,58% | 4.279.544,00 |