33,215$
-0,08%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 33,30 | 33,35 | 32,71 | 33,24 | -0,03% | 2.782.247,00 |
| 25.07.2024 | 33,06 | 33,66 | 31,79 | 33,25 | 0,82% | 6.752.445,00 |
| 24.07.2024 | 34,04 | 34,20 | 32,94 | 32,98 | -3,99% | 4.380.453,00 |
| 23.07.2024 | 34,29 | 34,82 | 34,27 | 34,35 | -0,17% | 4.970.516,00 |
| 22.07.2024 | 34,79 | 34,86 | 34,29 | 34,41 | -0,75% | 3.965.523,00 |
| 19.07.2024 | 34,79 | 35,00 | 34,42 | 34,67 | -0,91% | 4.074.776,00 |
| 18.07.2024 | 35,58 | 36,33 | 34,83 | 34,99 | -1,60% | 7.845.254,00 |
| 17.07.2024 | 34,19 | 35,95 | 33,98 | 35,56 | 3,34% | 9.712.842,00 |
| 16.07.2024 | 34,22 | 35,04 | 33,68 | 34,41 | 7,41% | 15.605.806,00 |
| 15.07.2024 | 31,89 | 32,32 | 31,71 | 32,04 | -0,76% | 8.595.256,00 |
| 12.07.2024 | 31,67 | 32,83 | 31,42 | 32,28 | 2,31% | 6.627.235,00 |
| 11.07.2024 | 31,31 | 31,77 | 30,96 | 31,55 | 2,27% | 7.445.432,00 |
| 10.07.2024 | 31,16 | 31,17 | 30,52 | 30,85 | -0,29% | 6.428.988,00 |
| 09.07.2024 | 30,15 | 31,05 | 30,10 | 30,94 | 2,45% | 5.786.038,00 |
| 08.07.2024 | 29,55 | 30,21 | 29,44 | 30,20 | 2,65% | 4.976.519,00 |
| 05.07.2024 | 29,42 | 29,60 | 29,15 | 29,42 | -0,34% | 3.859.257,00 |
| 03.07.2024 | 29,55 | 29,98 | 29,50 | 29,52 | 0,24% | 1.895.688,00 |
| 02.07.2024 | 29,46 | 29,62 | 29,21 | 29,45 | 0,37% | 3.510.118,00 |
| 01.07.2024 | 30,34 | 30,55 | 29,13 | 29,34 | -3,42% | 5.058.375,00 |
| 28.06.2024 | 30,35 | 30,54 | 30,06 | 30,38 | -0,23% | 11.048.735,00 |
| 27.06.2024 | 30,23 | 30,62 | 30,14 | 30,45 | 0,46% | 7.211.030,00 |
| 26.06.2024 | 30,12 | 30,56 | 29,92 | 30,31 | 0,21% | 5.596.582,00 |
| 25.06.2024 | 30,70 | 30,93 | 29,93 | 30,25 | -1,79% | 5.262.834,00 |
| 24.06.2024 | 30,96 | 31,52 | 30,77 | 30,80 | -0,69% | 4.537.500,00 |
| 21.06.2024 | 30,36 | 31,11 | 30,29 | 31,01 | 2,36% | 12.732.623,00 |
| 20.06.2024 | 30,39 | 30,54 | 29,99 | 30,30 | -0,57% | 3.012.717,00 |
| 18.06.2024 | 30,51 | 31,52 | 30,24 | 30,47 | -0,23% | 4.395.660,00 |
| 17.06.2024 | 31,28 | 31,49 | 30,53 | 30,54 | -3,20% | 3.693.898,00 |
| 14.06.2024 | 31,31 | 31,65 | 31,05 | 31,55 | -0,17% | 3.844.297,00 |
| 13.06.2024 | 31,08 | 32,15 | 30,99 | 31,61 | 1,75% | 5.467.333,00 |
| 12.06.2024 | 32,23 | 32,37 | 30,95 | 31,06 | -2,05% | 3.909.709,00 |
| 11.06.2024 | 31,72 | 31,81 | 31,25 | 31,71 | -0,44% | 3.085.005,00 |
| 10.06.2024 | 31,74 | 32,04 | 31,34 | 31,85 | -0,53% | 2.944.178,00 |
| 07.06.2024 | 32,45 | 32,57 | 31,90 | 32,02 | -2,08% | 3.567.522,00 |
| 06.06.2024 | 31,21 | 32,72 | 31,21 | 32,70 | 4,01% | 3.783.675,00 |
| 05.06.2024 | 31,23 | 31,67 | 31,07 | 31,44 | 1,16% | 4.017.632,00 |
| 04.06.2024 | 30,71 | 31,27 | 30,66 | 31,08 | 0,13% | 2.972.095,00 |
| 03.06.2024 | 30,69 | 31,11 | 30,51 | 31,04 | 1,34% | 4.183.926,00 |
| 31.05.2024 | 29,96 | 30,67 | 29,60 | 30,63 | 2,24% | 6.347.110,00 |
| 30.05.2024 | 29,76 | 30,06 | 29,39 | 29,96 | 1,42% | 4.770.825,00 |
| 29.05.2024 | 29,00 | 29,57 | 28,98 | 29,54 | 0,65% | 4.875.118,00 |
| 28.05.2024 | 29,26 | 30,12 | 29,25 | 29,35 | -0,17% | 4.486.737,00 |
| 24.05.2024 | 29,60 | 29,69 | 29,17 | 29,40 | -0,27% | 3.809.500,00 |
| 23.05.2024 | 29,50 | 29,93 | 29,39 | 29,48 | -0,44% | 4.965.821,00 |
| 22.05.2024 | 29,97 | 30,36 | 29,45 | 29,61 | -1,40% | 3.581.397,00 |
| 21.05.2024 | 30,31 | 30,73 | 29,97 | 30,03 | -1,15% | 4.045.704,00 |
| 20.05.2024 | 31,10 | 31,29 | 30,21 | 30,38 | -2,66% | 4.706.858,00 |
| 17.05.2024 | 31,40 | 31,54 | 31,16 | 31,21 | -0,48% | 2.876.814,00 |
| 16.05.2024 | 31,12 | 31,49 | 30,97 | 31,36 | 0,00% | 3.804.084,00 |
| 15.05.2024 | 32,07 | 32,14 | 31,24 | 31,36 | -1,82% | 4.974.517,00 |
| 14.05.2024 | 31,31 | 31,96 | 31,11 | 31,94 | 3,17% | 9.047.396,00 |
| 13.05.2024 | 30,96 | 31,57 | 30,51 | 30,96 | 0,88% | 7.544.544,00 |
| 10.05.2024 | 30,57 | 30,77 | 29,90 | 30,69 | 0,33% | 4.684.404,00 |
| 09.05.2024 | 30,13 | 30,64 | 29,82 | 30,59 | 2,58% | 7.001.524,00 |
| 08.05.2024 | 28,96 | 30,20 | 27,66 | 29,82 | -5,33% | 20.560.066,00 |
| 07.05.2024 | 32,22 | 32,44 | 31,46 | 31,50 | -2,36% | 9.161.568,00 |
| 06.05.2024 | 31,90 | 32,47 | 31,88 | 32,26 | 1,03% | 5.944.625,00 |
| 03.05.2024 | 31,80 | 32,29 | 31,57 | 31,93 | 2,05% | 5.812.898,00 |
| 02.05.2024 | 31,50 | 31,66 | 30,72 | 31,29 | 0,45% | 3.468.381,00 |
| 01.05.2024 | 31,19 | 31,95 | 30,92 | 31,15 | 1,07% | 4.391.946,00 |
| 30.04.2024 | 31,27 | 31,90 | 30,81 | 30,82 | -2,25% | 4.451.823,00 |
| 29.04.2024 | 31,94 | 32,22 | 31,35 | 31,53 | -1,13% | 2.679.220,00 |
| 26.04.2024 | 32,08 | 32,30 | 31,73 | 31,89 | 0,63% | 2.583.090,00 |
| 25.04.2024 | 31,33 | 31,73 | 31,08 | 31,69 | -0,78% | 4.375.454,00 |
| 24.04.2024 | 31,56 | 32,02 | 31,41 | 31,94 | 0,79% | 2.608.991,00 |
| 23.04.2024 | 32,05 | 32,32 | 31,63 | 31,69 | -0,84% | 3.361.803,00 |
| 22.04.2024 | 32,53 | 32,65 | 31,89 | 31,96 | -0,68% | 3.590.572,00 |
| 19.04.2024 | 32,32 | 32,48 | 31,98 | 32,18 | -0,12% | 4.043.751,00 |
| 18.04.2024 | 31,50 | 32,87 | 31,41 | 32,22 | -0,19% | 3.830.847,00 |
| 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 |