38,292$
-0,95%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 38,96 | 39,20 | 38,27 | 38,28 | -0,98% | 3.219.630,00 |
| 14.08.2025 | 38,25 | 38,94 | 37,84 | 38,66 | -0,21% | 3.507.388,00 |
| 13.08.2025 | 36,60 | 38,85 | 36,54 | 38,74 | 6,37% | 4.540.126,00 |
| 12.08.2025 | 35,70 | 36,61 | 35,29 | 36,42 | 2,02% | 3.886.183,00 |
| 11.08.2025 | 36,09 | 36,30 | 35,03 | 35,70 | -1,08% | 3.353.740,00 |
| 08.08.2025 | 36,50 | 36,50 | 35,51 | 36,09 | -0,66% | 3.567.954,00 |
| 07.08.2025 | 37,45 | 37,65 | 35,43 | 36,33 | -2,52% | 5.907.948,00 |
| 06.08.2025 | 35,97 | 38,56 | 35,78 | 37,27 | 10,50% | 16.375.339,00 |
| 05.08.2025 | 33,99 | 34,03 | 33,38 | 33,73 | -0,44% | 8.981.204,00 |
| 04.08.2025 | 33,81 | 34,10 | 33,46 | 33,88 | 0,83% | 6.790.747,00 |
| 01.08.2025 | 33,90 | 34,07 | 33,23 | 33,60 | -1,96% | 6.401.800,00 |
| 31.07.2025 | 34,23 | 34,53 | 33,92 | 34,27 | -0,09% | 4.507.666,00 |
| 30.07.2025 | 34,15 | 34,49 | 33,46 | 34,30 | 0,72% | 4.071.137,00 |
| 29.07.2025 | 34,13 | 34,31 | 33,81 | 34,06 | -0,31% | 4.018.841,00 |
| 28.07.2025 | 34,50 | 34,69 | 34,10 | 34,16 | -1,16% | 4.448.239,00 |
| 25.07.2025 | 34,24 | 34,78 | 34,06 | 34,56 | 1,39% | 3.745.618,00 |
| 24.07.2025 | 33,95 | 34,37 | 33,90 | 34,09 | 0,63% | 3.038.265,00 |
| 23.07.2025 | 33,98 | 34,18 | 33,67 | 33,87 | 0,15% | 3.396.115,00 |
| 22.07.2025 | 32,80 | 33,98 | 32,77 | 33,82 | 3,52% | 5.416.817,00 |
| 21.07.2025 | 32,51 | 32,85 | 32,42 | 32,67 | 0,68% | 3.369.302,00 |
| 18.07.2025 | 32,62 | 32,77 | 32,22 | 32,45 | 0,31% | 2.695.457,00 |
| 17.07.2025 | 32,22 | 32,66 | 32,12 | 32,35 | 0,40% | 4.126.421,00 |
| 16.07.2025 | 32,11 | 32,41 | 31,87 | 32,22 | 1,10% | 3.200.157,00 |
| 15.07.2025 | 32,27 | 32,45 | 31,58 | 31,87 | -1,18% | 3.788.610,00 |
| 14.07.2025 | 32,56 | 32,79 | 32,21 | 32,25 | -0,74% | 3.676.822,00 |
| 11.07.2025 | 33,23 | 33,31 | 32,47 | 32,49 | -3,33% | 3.247.709,00 |
| 10.07.2025 | 32,93 | 34,07 | 32,82 | 33,61 | 2,25% | 3.796.588,00 |
| 09.07.2025 | 32,51 | 32,91 | 32,27 | 32,87 | 1,33% | 2.458.403,00 |
| 08.07.2025 | 31,90 | 32,47 | 31,82 | 32,44 | 1,92% | 3.579.768,00 |
| 07.07.2025 | 32,34 | 32,51 | 31,80 | 31,83 | -2,18% | 3.678.432,00 |
| 03.07.2025 | 32,43 | 32,91 | 32,32 | 32,54 | 0,31% | 2.361.766,00 |
| 02.07.2025 | 32,50 | 32,77 | 32,35 | 32,44 | -0,18% | 4.519.754,00 |
| 01.07.2025 | 30,84 | 32,63 | 30,84 | 32,50 | 5,21% | 5.429.967,00 |
| 30.06.2025 | 31,01 | 31,15 | 30,61 | 30,89 | 0,13% | 3.362.615,00 |
| 27.06.2025 | 30,73 | 30,89 | 30,27 | 30,85 | 1,41% | 5.431.309,00 |
| 26.06.2025 | 30,91 | 31,00 | 30,31 | 30,42 | -1,43% | 4.908.244,00 |
| 25.06.2025 | 31,60 | 31,81 | 30,68 | 30,86 | -2,25% | 3.578.156,00 |
| 24.06.2025 | 31,29 | 31,61 | 31,10 | 31,57 | 2,00% | 4.007.918,00 |
| 23.06.2025 | 30,54 | 30,99 | 30,22 | 30,95 | 1,18% | 2.880.563,00 |
| 20.06.2025 | 30,51 | 30,87 | 30,28 | 30,59 | 0,96% | 10.863.205,00 |
| 18.06.2025 | 30,23 | 30,89 | 30,13 | 30,30 | 0,10% | 4.253.917,00 |
| 17.06.2025 | 30,41 | 30,66 | 29,99 | 30,27 | -1,69% | 4.263.153,00 |
| 16.06.2025 | 30,26 | 30,91 | 29,82 | 30,79 | 1,95% | 4.048.602,00 |
| 13.06.2025 | 30,18 | 30,76 | 30,07 | 30,20 | -1,50% | 3.244.545,00 |
| 12.06.2025 | 31,08 | 31,47 | 30,54 | 30,66 | -2,79% | 3.484.038,00 |
| 11.06.2025 | 31,86 | 32,19 | 31,35 | 31,54 | -0,50% | 3.954.838,00 |
| 10.06.2025 | 31,96 | 32,37 | 31,57 | 31,70 | -0,72% | 4.589.397,00 |
| 09.06.2025 | 31,84 | 32,23 | 31,78 | 31,93 | 0,28% | 4.130.914,00 |
| 06.06.2025 | 31,62 | 31,91 | 31,36 | 31,84 | 1,11% | 3.199.767,00 |
| 05.06.2025 | 31,76 | 32,32 | 31,34 | 31,49 | 1,45% | 3.824.532,00 |
| 04.06.2025 | 30,46 | 31,07 | 30,40 | 31,04 | 1,95% | 3.108.788,00 |
| 03.06.2025 | 30,16 | 30,52 | 29,61 | 30,45 | 0,41% | 2.666.614,00 |
| 02.06.2025 | 29,79 | 30,45 | 29,66 | 30,32 | 1,27% | 3.138.063,00 |
| 30.05.2025 | 29,99 | 30,00 | 29,47 | 29,94 | -0,80% | 3.022.738,00 |
| 29.05.2025 | 30,89 | 30,89 | 29,92 | 30,18 | -1,18% | 3.773.596,00 |
| 28.05.2025 | 30,35 | 30,95 | 30,32 | 30,54 | 0,73% | 4.517.697,00 |
| 27.05.2025 | 29,61 | 30,34 | 29,14 | 30,32 | 3,80% | 3.565.710,00 |
| 23.05.2025 | 29,08 | 29,37 | 28,99 | 29,21 | -0,81% | 3.248.511,00 |
| 22.05.2025 | 29,42 | 29,85 | 29,18 | 29,45 | 0,37% | 3.899.572,00 |
| 21.05.2025 | 29,32 | 29,89 | 29,20 | 29,34 | -0,27% | 5.097.644,00 |
| 20.05.2025 | 30,03 | 30,45 | 29,39 | 29,42 | -1,70% | 5.831.343,00 |
| 19.05.2025 | 28,80 | 29,97 | 28,80 | 29,93 | 2,32% | 6.298.282,00 |
| 16.05.2025 | 29,02 | 29,35 | 28,90 | 29,25 | 0,95% | 3.875.787,00 |
| 15.05.2025 | 29,31 | 29,68 | 28,86 | 28,98 | -1,48% | 4.267.035,00 |
| 14.05.2025 | 28,90 | 29,50 | 28,72 | 29,41 | 2,12% | 6.522.866,00 |
| 13.05.2025 | 28,44 | 28,88 | 28,08 | 28,80 | 1,41% | 7.373.662,00 |
| 12.05.2025 | 28,00 | 28,50 | 27,68 | 28,40 | 4,49% | 7.381.364,00 |
| 09.05.2025 | 27,79 | 28,76 | 26,80 | 27,18 | -1,06% | 9.458.936,00 |
| 08.05.2025 | 30,54 | 30,76 | 27,35 | 27,47 | -9,58% | 13.935.432,00 |
| 07.05.2025 | 30,13 | 30,58 | 30,00 | 30,38 | 1,40% | 5.396.783,00 |
| 06.05.2025 | 30,00 | 30,25 | 29,76 | 29,96 | -1,12% | 3.458.914,00 |
| 05.05.2025 | 30,60 | 31,08 | 30,25 | 30,30 | -1,27% | 4.293.087,00 |
| 02.05.2025 | 30,80 | 31,03 | 30,54 | 30,69 | 0,92% | 3.805.947,00 |
| 01.05.2025 | 30,50 | 30,96 | 30,09 | 30,41 | 2,53% | 7.663.485,00 |
| 30.04.2025 | 29,14 | 29,73 | 28,89 | 29,66 | -0,24% | 3.319.744,00 |
| 29.04.2025 | 29,98 | 30,19 | 29,61 | 29,73 | -1,46% | 2.799.367,00 |
| 28.04.2025 | 30,07 | 30,34 | 29,52 | 30,17 | 0,33% | 2.954.979,00 |
| 25.04.2025 | 30,33 | 30,47 | 29,86 | 30,07 | -0,40% | 2.734.940,00 |
| 24.04.2025 | 29,80 | 30,25 | 29,69 | 30,19 | 1,86% | 3.151.465,00 |
| 23.04.2025 | 30,18 | 30,43 | 29,10 | 29,64 | -0,24% | 2.915.773,00 |
| 22.04.2025 | 29,44 | 29,75 | 29,02 | 29,71 | 2,17% | 3.803.819,00 |
| 21.04.2025 | 28,86 | 29,12 | 28,63 | 29,08 | 0,21% | 3.876.640,00 |
| 17.04.2025 | 28,70 | 29,18 | 28,53 | 29,02 | 1,29% | 3.561.208,00 |
| 16.04.2025 | 28,86 | 29,13 | 28,41 | 28,65 | -1,48% | 3.354.178,00 |
| 15.04.2025 | 28,68 | 29,32 | 28,66 | 29,08 | 1,50% | 3.178.535,00 |
| 14.04.2025 | 28,91 | 29,08 | 28,20 | 28,65 | 0,60% | 2.946.744,00 |
| 11.04.2025 | 28,03 | 28,73 | 27,85 | 28,48 | 1,39% | 3.745.903,00 |
| 10.04.2025 | 28,74 | 29,13 | 27,35 | 28,09 | -3,77% | 4.820.788,00 |
| 09.04.2025 | 26,83 | 29,44 | 26,39 | 29,19 | 7,99% | 6.415.501,00 |
| 08.04.2025 | 28,93 | 28,93 | 26,62 | 27,03 | -2,94% | 5.752.032,00 |
| 07.04.2025 | 27,71 | 29,36 | 26,73 | 27,85 | -3,10% | 7.206.362,00 |
| 04.04.2025 | 29,34 | 30,23 | 28,71 | 28,74 | -4,77% | 10.590.739,00 |
| 03.04.2025 | 30,33 | 31,27 | 29,94 | 30,18 | -4,10% | 7.911.682,00 |
| 02.04.2025 | 30,88 | 31,73 | 30,88 | 31,47 | 0,19% | 3.824.159,00 |
| 01.04.2025 | 30,94 | 31,69 | 30,56 | 31,41 | 0,67% | 4.490.484,00 |
| 31.03.2025 | 30,49 | 31,30 | 30,13 | 31,20 | 1,86% | 10.750.124,00 |
| 28.03.2025 | 31,76 | 31,76 | 30,40 | 30,63 | -3,80% | 3.651.051,00 |
| 27.03.2025 | 31,73 | 32,28 | 31,58 | 31,84 | 0,03% | 2.769.935,00 |
| 26.03.2025 | 31,31 | 31,91 | 31,14 | 31,83 | 1,79% | 4.605.278,00 |
| 25.03.2025 | 31,72 | 31,97 | 31,21 | 31,27 | -1,23% | 2.509.334,00 |