32,347$
-1,62%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,99 | 32,99 | 32,03 | 32,04 | -2,53% | - |
| 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 |
| 03.10.2025 | 34,59 | 34,91 | 34,20 | 34,32 | -1,27% | 4.345.858,00 |
| 02.10.2025 | 34,63 | 35,01 | 34,30 | 34,76 | 0,38% | 4.344.957,00 |
| 01.10.2025 | 35,18 | 35,58 | 34,55 | 34,63 | -1,95% | 3.915.164,00 |
| 30.09.2025 | 36,66 | 36,94 | 35,22 | 35,32 | -3,23% | 10.501.166,00 |
| 29.09.2025 | 36,38 | 36,73 | 36,05 | 36,50 | 0,72% | 3.440.181,00 |
| 26.09.2025 | 35,90 | 36,27 | 35,75 | 36,24 | 0,98% | 2.508.313,00 |
| 25.09.2025 | 35,86 | 36,11 | 35,65 | 35,89 | -0,58% | 2.944.904,00 |
| 24.09.2025 | 36,81 | 36,99 | 36,07 | 36,10 | -2,27% | 3.942.543,00 |
| 23.09.2025 | 36,39 | 37,55 | 36,36 | 36,94 | 1,40% | 3.797.158,00 |
| 22.09.2025 | 38,38 | 38,66 | 36,39 | 36,43 | -5,40% | 8.801.907,00 |
| 19.09.2025 | 38,50 | 38,82 | 38,09 | 38,51 | -0,16% | 8.493.824,00 |
| 18.09.2025 | 37,68 | 38,60 | 37,47 | 38,57 | 2,61% | 3.852.604,00 |
| 17.09.2025 | 37,62 | 38,36 | 37,34 | 37,59 | 0,40% | 2.671.865,00 |
| 16.09.2025 | 37,54 | 37,67 | 37,06 | 37,44 | -0,08% | 3.157.594,00 |
| 15.09.2025 | 37,79 | 37,79 | 37,20 | 37,47 | -0,74% | 4.665.719,00 |
| 12.09.2025 | 38,13 | 38,35 | 37,55 | 37,75 | -0,71% | 3.824.642,00 |
| 11.09.2025 | 37,99 | 38,19 | 37,23 | 38,02 | 0,32% | 3.596.166,00 |
| 10.09.2025 | 38,02 | 38,04 | 37,38 | 37,90 | -0,81% | 3.004.363,00 |
| 09.09.2025 | 38,77 | 38,84 | 38,01 | 38,21 | -1,44% | 3.680.343,00 |
| 08.09.2025 | 38,24 | 38,83 | 37,89 | 38,77 | 1,57% | 4.218.830,00 |
| 05.09.2025 | 37,51 | 38,18 | 37,40 | 38,17 | 2,09% | 2.517.059,00 |
| 04.09.2025 | 37,60 | 37,78 | 37,14 | 37,39 | -0,53% | 3.109.873,00 |
| 03.09.2025 | 36,83 | 37,64 | 36,74 | 37,59 | 1,65% | 3.369.837,00 |
| 02.09.2025 | 36,72 | 37,06 | 36,54 | 36,98 | -0,96% | 3.120.031,00 |
| 29.08.2025 | 37,53 | 38,00 | 36,89 | 37,34 | 0,81% | 4.124.861,00 |
| 28.08.2025 | 37,58 | 37,67 | 36,76 | 37,04 | -1,07% | 2.873.165,00 |
| 27.08.2025 | 37,34 | 37,68 | 37,29 | 37,44 | 0,38% | 2.246.132,00 |
| 26.08.2025 | 37,18 | 37,73 | 37,00 | 37,30 | 0,32% | 2.830.577,00 |
| 25.08.2025 | 37,27 | 37,55 | 37,01 | 37,18 | -0,32% | 3.018.798,00 |
| 22.08.2025 | 37,02 | 37,83 | 36,69 | 37,30 | 1,39% | 3.896.640,00 |
| 21.08.2025 | 36,74 | 36,90 | 36,28 | 36,79 | -0,59% | 3.375.398,00 |
| 20.08.2025 | 37,84 | 37,88 | 36,92 | 37,01 | -2,22% | 4.712.514,00 |
| 19.08.2025 | 37,84 | 38,43 | 37,67 | 37,85 | 0,03% | 2.952.782,00 |
| 18.08.2025 | 38,27 | 38,49 | 37,73 | 37,84 | -1,15% | 4.704.631,00 |
| 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 | -0,72% | 3.567.954,00 |
| 07.08.2025 | 37,45 | 37,65 | 35,43 | 36,35 | -2,47% | 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 | -0,22% | 4.519.754,00 |
| 01.07.2025 | 30,84 | 32,63 | 30,84 | 32,51 | 5,24% | 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 | 1,08% | 3.199.767,00 |
| 05.06.2025 | 31,76 | 32,32 | 31,34 | 31,50 | 1,48% | 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 |