32,279$
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 31,37 | 32,85 | 31,37 | 32,26 | -0,05% | - |
| 17.04.2024 | 31,98 | 32,49 | 31,69 | 32,28 | 1,73% | 3.652.105,00 |
| 16.04.2024 | 31,89 | 32,35 | 31,64 | 31,73 | -0,72% | 3.809.664,00 |
| 15.04.2024 | 32,74 | 33,04 | 31,89 | 31,96 | -2,20% | 5.324.492,00 |
| 12.04.2024 | 33,48 | 33,61 | 32,57 | 32,68 | -3,34% | 5.351.472,00 |
| 11.04.2024 | 33,72 | 34,00 | 33,18 | 33,81 | 1,02% | 3.354.339,00 |
| 10.04.2024 | 34,50 | 34,60 | 33,29 | 33,47 | -4,73% | 6.144.593,00 |
| 09.04.2024 | 34,25 | 35,76 | 34,20 | 35,13 | 3,11% | 3.844.531,00 |
| 08.04.2024 | 33,69 | 34,31 | 33,58 | 34,07 | 1,07% | 2.651.680,00 |
| 05.04.2024 | 33,70 | 34,04 | 33,34 | 33,71 | -0,03% | 4.447.686,00 |
| 04.04.2024 | 35,93 | 36,03 | 33,70 | 33,72 | -5,73% | 6.366.332,00 |
| 03.04.2024 | 35,14 | 35,90 | 34,95 | 35,77 | 1,56% | 2.616.063,00 |
| 02.04.2024 | 35,53 | 35,75 | 35,18 | 35,22 | -1,95% | 3.163.104,00 |
| 01.04.2024 | 36,34 | 36,43 | 35,80 | 35,92 | -0,99% | 3.636.334,00 |
| 28.03.2024 | 36,10 | 36,99 | 36,10 | 36,28 | 1,11% | 5.687.912,00 |
| 27.03.2024 | 35,92 | 36,19 | 35,37 | 35,88 | 0,59% | 4.296.649,00 |
| 26.03.2024 | 35,58 | 36,01 | 35,32 | 35,67 | 0,93% | 5.823.077,00 |
| 25.03.2024 | 35,95 | 36,06 | 35,07 | 35,34 | -1,15% | 4.316.481,00 |
| 22.03.2024 | 35,74 | 36,28 | 35,66 | 35,75 | 0,17% | 4.699.052,00 |
| 21.03.2024 | 36,25 | 36,31 | 35,47 | 35,69 | -0,89% | 7.413.285,00 |
| 20.03.2024 | 35,62 | 36,06 | 34,94 | 36,01 | 0,84% | 8.639.380,00 |
| 19.03.2024 | 35,07 | 35,74 | 34,82 | 35,71 | 1,65% | 8.267.086,00 |
| 18.03.2024 | 33,57 | 35,16 | 33,57 | 35,13 | 4,71% | 6.522.646,00 |
| 15.03.2024 | 33,15 | 33,87 | 33,06 | 33,55 | 0,69% | 15.616.697,00 |
| 14.03.2024 | 33,20 | 34,11 | 32,33 | 33,32 | 0,09% | 12.902.758,00 |
| 13.03.2024 | 33,31 | 33,91 | 33,13 | 33,29 | -0,75% | 7.395.569,00 |
| 12.03.2024 | 33,94 | 34,03 | 33,00 | 33,54 | -1,64% | 6.286.758,00 |
| 11.03.2024 | 33,83 | 34,72 | 33,83 | 34,10 | 0,59% | 3.490.625,00 |
| 08.03.2024 | 34,21 | 34,72 | 33,77 | 33,90 | -0,62% | 5.253.519,00 |
| 07.03.2024 | 33,80 | 34,45 | 33,62 | 34,11 | 0,83% | 7.021.654,00 |
| 06.03.2024 | 34,85 | 35,11 | 33,62 | 33,83 | -2,11% | 8.873.194,00 |
| 05.03.2024 | 34,62 | 35,18 | 34,32 | 34,56 | -1,45% | 5.436.376,00 |
| 04.03.2024 | 35,86 | 35,91 | 34,85 | 35,07 | -2,34% | 6.480.481,00 |
| 01.03.2024 | 36,05 | 36,40 | 35,34 | 35,91 | -0,32% | 5.336.957,00 |
| 29.02.2024 | 36,00 | 36,46 | 35,60 | 36,03 | 0,32% | 6.071.982,00 |
| 28.02.2024 | 36,66 | 36,81 | 35,84 | 35,91 | -3,80% | 5.785.079,00 |
| 27.02.2024 | 36,79 | 37,58 | 36,70 | 37,33 | 1,94% | 3.373.812,00 |
| 26.02.2024 | 36,59 | 37,51 | 36,45 | 36,62 | -0,65% | 3.159.663,00 |
| 23.02.2024 | 36,22 | 37,15 | 36,12 | 36,86 | 2,05% | 3.421.981,00 |
| 22.02.2024 | 36,79 | 36,81 | 35,40 | 36,12 | -0,25% | 4.792.332,00 |
| 21.02.2024 | 36,17 | 36,56 | 35,94 | 36,21 | 0,17% | 3.511.683,00 |
| 20.02.2024 | 36,90 | 37,29 | 36,09 | 36,15 | -3,83% | 3.638.935,00 |
| 16.02.2024 | 37,16 | 37,76 | 36,80 | 37,59 | -0,16% | 3.138.711,00 |
| 15.02.2024 | 36,60 | 37,68 | 36,55 | 37,65 | 3,60% | 3.770.927,00 |
| 14.02.2024 | 36,17 | 36,65 | 35,93 | 36,34 | 1,99% | 2.912.256,00 |
| 13.02.2024 | 36,13 | 36,55 | 35,30 | 35,63 | -3,75% | 4.073.677,00 |
| 12.02.2024 | 35,47 | 37,46 | 35,39 | 37,02 | 4,52% | 6.091.546,00 |
| 09.02.2024 | 35,11 | 35,95 | 34,95 | 35,42 | 1,08% | 3.522.673,00 |
| 08.02.2024 | 34,92 | 35,31 | 34,64 | 35,04 | 0,63% | 5.113.395,00 |
| 07.02.2024 | 36,12 | 36,12 | 34,80 | 34,82 | -3,37% | 4.999.847,00 |
| 06.02.2024 | 35,70 | 36,43 | 35,69 | 36,04 | 1,59% | 3.966.883,00 |
| 05.02.2024 | 37,20 | 37,34 | 35,15 | 35,47 | -5,21% | 6.081.709,00 |
| 02.02.2024 | 38,15 | 38,39 | 37,21 | 37,42 | -2,22% | 5.103.386,00 |
| 01.02.2024 | 38,76 | 38,86 | 37,40 | 38,27 | -0,26% | 6.606.982,00 |
| 31.01.2024 | 37,73 | 39,91 | 36,67 | 38,37 | 1,70% | 11.313.624,00 |
| 30.01.2024 | 38,01 | 38,28 | 37,51 | 37,73 | -1,69% | 12.486.907,00 |
| 29.01.2024 | 37,89 | 38,52 | 37,37 | 38,38 | 1,11% | 5.051.789,00 |
| 26.01.2024 | 37,95 | 38,13 | 37,51 | 37,96 | -0,24% | 6.789.017,00 |
| 25.01.2024 | 37,04 | 38,73 | 36,52 | 38,05 | 3,00% | 8.203.975,00 |
| 24.01.2024 | 37,29 | 37,39 | 36,72 | 36,94 | 1,07% | 3.844.280,00 |
| 23.01.2024 | 36,77 | 37,10 | 36,09 | 36,55 | 0,91% | 3.314.201,00 |
| 22.01.2024 | 36,45 | 37,07 | 35,89 | 36,22 | 0,44% | 4.209.220,00 |
| 19.01.2024 | 36,61 | 36,61 | 35,63 | 36,06 | -0,85% | 7.100.727,00 |
| 18.01.2024 | 36,13 | 36,51 | 35,70 | 36,37 | 1,51% | 6.083.413,00 |
| 17.01.2024 | 35,95 | 36,26 | 34,54 | 35,83 | -2,29% | 5.572.504,00 |
| 16.01.2024 | 36,63 | 36,86 | 36,28 | 36,67 | -0,57% | 4.857.947,00 |
| 12.01.2024 | 37,96 | 38,30 | 36,87 | 36,88 | -2,02% | 3.911.120,00 |
| 11.01.2024 | 38,87 | 38,90 | 36,86 | 37,64 | -2,96% | 8.816.876,00 |
| 10.01.2024 | 39,10 | 39,47 | 38,52 | 38,79 | -0,64% | 5.270.578,00 |
| 09.01.2024 | 42,20 | 42,43 | 38,58 | 39,04 | 3,04% | 18.290.898,00 |
| 08.01.2024 | 36,44 | 37,91 | 36,09 | 37,89 | 3,30% | 5.294.976,00 |
| 05.01.2024 | 36,07 | 37,09 | 36,07 | 36,68 | 0,85% | 4.637.662,00 |
| 04.01.2024 | 35,86 | 36,55 | 35,57 | 36,37 | 1,39% | 6.276.803,00 |
| 03.01.2024 | 35,69 | 36,01 | 34,89 | 35,87 | -1,48% | 11.634.094,00 |
| 02.01.2024 | 35,98 | 36,72 | 35,45 | 36,41 | -0,25% | 9.218.786,00 |
| 29.12.2023 | 36,51 | 36,77 | 36,15 | 36,50 | -0,63% | 4.369.440,00 |
| 28.12.2023 | 35,81 | 36,84 | 35,71 | 36,73 | 2,48% | 3.571.932,00 |
| 27.12.2023 | 35,41 | 35,87 | 35,30 | 35,84 | 1,30% | 5.080.794,00 |
| 26.12.2023 | 35,12 | 35,56 | 34,87 | 35,38 | 0,51% | 2.800.919,00 |
| 22.12.2023 | 35,17 | 35,47 | 34,84 | 35,20 | 0,17% | 2.923.055,00 |
| 21.12.2023 | 34,67 | 35,17 | 34,01 | 35,14 | 2,81% | 3.148.467,00 |
| 20.12.2023 | 34,74 | 35,44 | 34,11 | 34,18 | -1,42% | 3.126.256,00 |
| 19.12.2023 | 34,15 | 35,02 | 34,15 | 34,67 | 1,91% | 6.435.556,00 |
| 18.12.2023 | 33,95 | 34,40 | 33,54 | 34,02 | -0,82% | 5.560.040,00 |
| 15.12.2023 | 34,60 | 34,68 | 33,84 | 34,30 | -0,67% | 10.270.947,00 |
| 14.12.2023 | 34,17 | 35,08 | 33,99 | 34,53 | 3,23% | 7.555.794,00 |
| 13.12.2023 | 31,99 | 33,66 | 31,94 | 33,45 | 4,47% | 15.127.475,00 |
| 12.12.2023 | 32,74 | 32,87 | 31,72 | 32,02 | -0,81% | 7.853.542,00 |
| 11.12.2023 | 32,10 | 32,50 | 32,00 | 32,28 | 0,56% | 4.645.839,00 |
| 08.12.2023 | 32,00 | 32,61 | 31,66 | 32,10 | -0,43% | 5.342.119,00 |
| 07.12.2023 | 32,85 | 33,03 | 32,17 | 32,24 | -1,86% | 4.212.410,00 |
| 06.12.2023 | 32,89 | 33,54 | 32,44 | 32,85 | 1,64% | 7.023.669,00 |
| 05.12.2023 | 32,54 | 32,73 | 32,03 | 32,32 | -1,58% | 6.840.209,00 |
| 04.12.2023 | 33,08 | 33,67 | 32,78 | 32,84 | -1,68% | 8.576.832,00 |
| 01.12.2023 | 32,32 | 33,43 | 31,90 | 33,40 | 3,15% | 4.803.763,00 |
| 30.11.2023 | 32,69 | 32,78 | 31,91 | 32,38 | -0,31% | 9.320.170,00 |
| 29.11.2023 | 32,72 | 33,65 | 32,32 | 32,48 | -0,09% | 5.671.119,00 |
| 28.11.2023 | 31,67 | 32,55 | 31,33 | 32,51 | 2,72% | 3.177.163,00 |
| 27.11.2023 | 31,91 | 32,32 | 31,56 | 31,65 | -1,19% | 5.516.377,00 |
| 24.11.2023 | 31,88 | 32,17 | 31,70 | 32,03 | -0,12% | 2.253.410,00 |