30,644$
-0,54%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 30,85 | 30,98 | 30,09 | 30,29 | -1,62% | 5.459.818,00 |
| 13.03.2026 | 30,41 | 31,31 | 30,25 | 30,79 | 2,29% | 5.372.039,00 |
| 12.03.2026 | 30,24 | 31,49 | 30,04 | 30,10 | -1,63% | 4.273.050,00 |
| 11.03.2026 | 30,81 | 31,13 | 29,96 | 30,60 | -0,78% | 3.974.972,00 |
| 10.03.2026 | 31,14 | 31,22 | 30,34 | 30,84 | -0,87% | 4.126.679,00 |
| 09.03.2026 | 30,42 | 31,16 | 29,85 | 31,11 | 2,10% | 5.317.464,00 |
| 06.03.2026 | 30,80 | 30,85 | 29,90 | 30,47 | -2,68% | 3.785.081,00 |
| 05.03.2026 | 30,61 | 31,93 | 30,61 | 31,31 | 1,66% | 4.905.749,00 |
| 04.03.2026 | 30,69 | 31,16 | 30,33 | 30,80 | 0,00% | 3.881.517,00 |
| 03.03.2026 | 30,16 | 30,97 | 30,16 | 30,80 | -1,57% | 4.875.291,00 |
| 02.03.2026 | 30,56 | 31,66 | 30,56 | 31,29 | -0,98% | 3.419.941,00 |
| 27.02.2026 | 31,72 | 31,97 | 30,99 | 31,60 | -1,92% | 6.394.117,00 |
| 26.02.2026 | 31,51 | 32,24 | 31,46 | 32,22 | 2,68% | 2.626.179,00 |
| 25.02.2026 | 31,34 | 31,39 | 30,63 | 31,38 | 0,29% | 2.476.640,00 |
| 24.02.2026 | 30,91 | 31,44 | 30,65 | 31,29 | 1,33% | 2.433.290,00 |
| 23.02.2026 | 31,68 | 31,81 | 30,74 | 30,88 | -2,98% | 3.038.870,00 |
| 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 | 1,35% | 2.834.614,00 |
| 18.02.2026 | 30,13 | 30,50 | 29,94 | 30,28 | 0,33% | 3.018.583,00 |
| 17.02.2026 | 30,40 | 30,67 | 29,55 | 30,18 | -1,05% | 3.722.079,00 |
| 13.02.2026 | 29,85 | 30,64 | 29,63 | 30,50 | 1,94% | 5.479.866,00 |
| 12.02.2026 | 31,43 | 31,81 | 29,87 | 29,92 | -4,71% | 4.590.230,00 |
| 11.02.2026 | 32,49 | 32,53 | 31,00 | 31,40 | -3,35% | 4.885.644,00 |
| 10.02.2026 | 32,55 | 32,83 | 32,19 | 32,49 | -0,31% | 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 | 28,81 | 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 | 30,84 | 31,94 | 30,84 | 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 | 31,56 | 30,80 | 31,02 | -1,10% | 4.982.825,00 |
| 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% | 4.050.904,00 |
| 13.01.2026 | 32,09 | 32,20 | 31,58 | 31,68 | -1,22% | 3.087.673,00 |
| 12.01.2026 | 32,02 | 32,25 | 31,66 | 32,07 | -0,47% | 2.872.140,00 |
| 09.01.2026 | 32,68 | 32,97 | 32,06 | 32,22 | -1,32% | 2.722.479,00 |
| 08.01.2026 | 32,39 | 33,03 | 32,19 | 32,65 | 0,18% | 4.106.713,00 |
| 07.01.2026 | 32,78 | 32,97 | 32,27 | 32,59 | -0,43% | 2.946.226,00 |
| 06.01.2026 | 32,27 | 32,77 | 32,13 | 32,73 | 0,83% | 2.835.105,00 |
| 05.01.2026 | 31,88 | 32,79 | 31,87 | 32,46 | 2,27% | 4.447.291,00 |
| 02.01.2026 | 32,45 | 32,48 | 31,66 | 31,74 | -1,70% | 3.478.531,00 |
| 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% | 2.084.035,00 |
| 29.12.2025 | 32,54 | 32,69 | 32,23 | 32,39 | -0,46% | 4.134.457,00 |
| 26.12.2025 | 32,81 | 32,83 | 32,49 | 32,54 | -1,06% | 1.692.340,00 |
| 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% | 2.831.786,00 |
| 22.12.2025 | 33,08 | 33,73 | 32,55 | 32,77 | -0,76% | 3.059.905,00 |
| 19.12.2025 | 32,54 | 33,05 | 32,34 | 33,02 | 1,27% | 9.729.804,00 |
| 18.12.2025 | 32,88 | 32,89 | 32,49 | 32,61 | 0,33% | 2.579.354,00 |
| 17.12.2025 | 32,26 | 32,76 | 32,25 | 32,50 | 0,86% | 4.180.563,00 |
| 16.12.2025 | 32,63 | 32,79 | 32,19 | 32,22 | -1,26% | 3.152.036,00 |
| 15.12.2025 | 33,32 | 33,43 | 32,51 | 32,63 | -1,69% | 3.243.264,00 |
| 12.12.2025 | 33,37 | 33,51 | 33,01 | 33,19 | 0,03% | 2.324.843,00 |
| 11.12.2025 | 33,83 | 34,35 | 33,09 | 33,18 | -1,83% | 3.399.935,00 |
| 10.12.2025 | 33,97 | 34,18 | 33,49 | 33,80 | -0,65% | 3.218.287,00 |
| 09.12.2025 | 34,07 | 34,26 | 33,49 | 34,02 | -0,37% | 2.669.849,00 |
| 08.12.2025 | 34,66 | 34,75 | 33,80 | 34,15 | -1,09% | 2.953.357,00 |
| 05.12.2025 | 33,88 | 34,66 | 33,88 | 34,52 | 1,89% | 2.512.544,00 |
| 04.12.2025 | 33,71 | 33,98 | 33,35 | 33,88 | 0,74% | 2.353.882,00 |
| 03.12.2025 | 33,71 | 34,23 | 33,59 | 33,63 | -0,21% | 2.801.060,00 |
| 02.12.2025 | 33,88 | 33,98 | 33,26 | 33,70 | -0,21% | 3.520.351,00 |
| 01.12.2025 | 32,95 | 33,82 | 32,83 | 33,77 | 1,38% | 3.327.953,00 |
| 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% | 4.407.930,00 |
| 24.11.2025 | 32,44 | 32,98 | 32,29 | 32,55 | 0,88% | 4.469.852,00 |
| 21.11.2025 | 31,51 | 32,43 | 31,40 | 32,27 | 3,26% | 3.794.373,00 |
| 20.11.2025 | 31,87 | 32,00 | 31,20 | 31,25 | -0,84% | 3.302.280,00 |
| 19.11.2025 | 31,58 | 31,71 | 31,36 | 31,51 | 0,06% | 2.619.517,00 |
| 18.11.2025 | 31,56 | 31,78 | 31,34 | 31,49 | -0,28% | 3.504.958,00 |
| 17.11.2025 | 32,19 | 32,22 | 31,41 | 31,58 | -2,17% | 3.110.808,00 |
| 14.11.2025 | 32,22 | 32,62 | 32,17 | 32,28 | -0,80% | 2.412.012,00 |
| 13.11.2025 | 32,85 | 33,05 | 32,52 | 32,54 | -1,36% | 2.984.529,00 |
| 12.11.2025 | 33,02 | 33,30 | 32,79 | 32,99 | 0,12% | 2.898.955,00 |
| 11.11.2025 | 33,29 | 33,42 | 32,88 | 32,95 | -1,08% | 2.730.617,00 |
| 10.11.2025 | 33,22 | 33,41 | 32,57 | 33,31 | 1,31% | 3.309.478,00 |
| 07.11.2025 | 32,55 | 33,15 | 32,48 | 32,88 | 0,67% | 3.868.181,00 |
| 06.11.2025 | 33,03 | 33,56 | 32,34 | 32,66 | -1,57% | 4.229.959,00 |
| 05.11.2025 | 31,21 | 33,72 | 30,88 | 33,18 | 5,08% | 7.874.249,00 |
| 04.11.2025 | 32,27 | 32,52 | 31,29 | 31,58 | -2,85% | 8.498.053,00 |
| 03.11.2025 | 32,32 | 32,90 | 32,10 | 32,50 | 0,49% | 6.278.359,00 |