31,865$
1,19%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 31,00 | 31,83 | 30,93 | 31,66 | 3,84% | 3.982.161,00 |
| 21.03.2025 | 30,98 | 30,99 | 30,30 | 30,49 | -2,31% | 18.725.520,00 |
| 20.03.2025 | 31,10 | 31,72 | 31,01 | 31,21 | -0,73% | 2.959.073,00 |
| 19.03.2025 | 31,00 | 31,70 | 31,00 | 31,44 | 1,45% | 3.163.221,00 |
| 18.03.2025 | 31,31 | 31,46 | 30,75 | 30,99 | -1,18% | 2.764.773,00 |
| 17.03.2025 | 30,87 | 31,72 | 30,87 | 31,36 | 1,36% | 2.934.043,00 |
| 14.03.2025 | 30,51 | 31,20 | 30,29 | 30,94 | 2,86% | 3.591.548,00 |
| 13.03.2025 | 30,62 | 30,92 | 30,06 | 30,08 | -2,15% | 3.915.899,00 |
| 12.03.2025 | 31,64 | 31,76 | 30,63 | 30,74 | -1,98% | 3.219.951,00 |
| 11.03.2025 | 32,07 | 32,72 | 31,27 | 31,36 | -2,09% | 4.387.509,00 |
| 10.03.2025 | 32,36 | 32,77 | 31,71 | 32,03 | -1,81% | 4.409.626,00 |
| 07.03.2025 | 31,12 | 33,49 | 31,06 | 32,62 | 4,12% | 7.333.056,00 |
| 06.03.2025 | 31,36 | 31,92 | 31,04 | 31,33 | -0,59% | 4.277.838,00 |
| 05.03.2025 | 30,89 | 31,66 | 30,75 | 31,52 | 2,62% | 4.345.046,00 |
| 04.03.2025 | 29,90 | 31,47 | 29,72 | 30,71 | 1,72% | 8.287.735,00 |
| 03.03.2025 | 31,96 | 32,10 | 30,05 | 30,19 | -4,79% | 7.610.796,00 |
| 28.02.2025 | 31,38 | 31,83 | 31,14 | 31,71 | -0,60% | 20.830.138,00 |
| 27.02.2025 | 32,55 | 32,61 | 31,78 | 31,90 | -2,15% | 4.630.478,00 |
| 26.02.2025 | 32,38 | 33,35 | 32,38 | 32,60 | 0,37% | 4.947.757,00 |
| 25.02.2025 | 32,91 | 32,98 | 31,92 | 32,48 | -1,13% | 4.801.279,00 |
| 24.02.2025 | 32,75 | 32,94 | 32,10 | 32,85 | 0,24% | 4.580.127,00 |
| 21.02.2025 | 33,91 | 34,04 | 32,73 | 32,77 | -3,25% | 3.272.554,00 |
| 20.02.2025 | 34,54 | 34,68 | 33,10 | 33,87 | -1,74% | 4.679.342,00 |
| 19.02.2025 | 35,02 | 35,10 | 34,16 | 34,47 | -2,16% | 5.879.611,00 |
| 18.02.2025 | 34,89 | 35,38 | 34,77 | 35,23 | 1,36% | 4.722.616,00 |
| 17.02.2025 | 34,77 | 34,77 | 34,73 | 34,76 | 0,20% | - |
| 14.02.2025 | 34,32 | 34,90 | 34,22 | 34,69 | 2,00% | 4.674.771,00 |
| 13.02.2025 | 34,00 | 34,21 | 33,67 | 34,01 | 0,03% | 4.748.025,00 |
| 12.02.2025 | 33,78 | 34,15 | 33,52 | 34,00 | 0,21% | 4.203.121,00 |
| 11.02.2025 | 34,22 | 34,43 | 33,32 | 33,93 | 0,89% | 6.173.106,00 |
| 10.02.2025 | 34,04 | 34,20 | 33,58 | 33,63 | -0,50% | 3.577.590,00 |
| 07.02.2025 | 34,70 | 34,78 | 33,39 | 33,80 | -2,28% | 5.404.383,00 |
| 06.02.2025 | 33,79 | 34,77 | 33,79 | 34,59 | 3,01% | 6.763.662,00 |
| 05.02.2025 | 34,90 | 34,90 | 33,12 | 33,58 | -7,92% | 10.698.856,00 |
| 04.02.2025 | 35,40 | 36,52 | 35,36 | 36,47 | 3,02% | 8.982.789,00 |
| 03.02.2025 | 35,08 | 35,86 | 35,08 | 35,40 | -0,84% | 4.324.722,00 |
| 31.01.2025 | 35,21 | 36,08 | 35,12 | 35,70 | 1,39% | 4.196.478,00 |
| 30.01.2025 | 35,47 | 35,71 | 34,99 | 35,21 | 0,09% | 3.872.357,00 |
| 29.01.2025 | 35,54 | 35,92 | 35,09 | 35,18 | -0,68% | 3.170.750,00 |
| 28.01.2025 | 34,98 | 35,61 | 34,61 | 35,42 | 1,23% | 3.436.179,00 |
| 27.01.2025 | 34,06 | 35,68 | 34,06 | 34,99 | 2,73% | 4.581.804,00 |
| 24.01.2025 | 33,24 | 34,19 | 33,20 | 34,06 | 2,41% | 3.638.105,00 |
| 23.01.2025 | 32,44 | 33,32 | 32,32 | 33,26 | 2,09% | 3.322.406,00 |
| 22.01.2025 | 32,69 | 33,15 | 32,42 | 32,58 | -0,49% | 2.883.115,00 |
| 21.01.2025 | 32,82 | 33,03 | 32,44 | 32,74 | 0,00% | 4.097.263,00 |
| 17.01.2025 | 33,14 | 33,18 | 32,45 | 32,74 | 0,06% | 4.687.277,00 |
| 16.01.2025 | 31,96 | 32,82 | 31,80 | 32,72 | 2,03% | 3.194.416,00 |
| 15.01.2025 | 32,36 | 32,59 | 32,01 | 32,07 | 1,20% | 3.982.370,00 |