Match Group Inc.
[WKN: A2P75D | ISIN: US57667L1070]
Aktienkurse
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