Match Group Inc.
[WKN: A2P75D | ISIN: US57667L1070]
Aktienkurse
32,180$ -0,12%
Echtzeit-Aktienkurs Match Group Inc.
Bid: Ask:

Aktienkurse zur Match Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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