31,368€
2,73%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,76 | 33,07 | 31,67 | 32,20 | -1,33% | 1.852,00 |
| 04.05.2026 | 32,90 | 33,22 | 32,12 | 32,64 | 2,34% | 3.573,00 |
| 30.04.2026 | 31,60 | 32,22 | 31,46 | 31,89 | 0,64% | 440,00 |
| 29.04.2026 | 31,75 | 31,81 | 31,35 | 31,69 | 0,22% | 184,00 |
| 28.04.2026 | 31,57 | 31,96 | 31,35 | 31,62 | 0,35% | 778,00 |
| 27.04.2026 | 31,28 | 31,62 | 31,21 | 31,51 | 0,47% | 646,00 |
| 24.04.2026 | 30,58 | 31,41 | 30,00 | 31,36 | 2,72% | 399,00 |
| 23.04.2026 | 31,05 | 31,23 | 30,02 | 30,53 | -2,17% | 402,00 |
| 22.04.2026 | 30,78 | 31,27 | 30,56 | 31,21 | 1,84% | 1.469,00 |
| 21.04.2026 | 30,75 | 31,00 | 30,49 | 30,64 | -0,04% | 678,00 |
| 20.04.2026 | 30,02 | 30,66 | 29,96 | 30,65 | 1,62% | 498,00 |
| 17.04.2026 | 29,45 | 30,38 | 29,45 | 30,16 | 2,32% | 1.020,00 |
| 16.04.2026 | 29,31 | 29,60 | 29,27 | 29,48 | 0,80% | 1.018,00 |
| 15.04.2026 | 28,44 | 29,59 | 28,33 | 29,25 | 2,71% | 496,00 |
| 14.04.2026 | 28,18 | 28,69 | 28,03 | 28,47 | 0,84% | 225,00 |
| 13.04.2026 | 26,86 | 28,35 | 26,78 | 28,24 | 4,52% | 314,00 |
| 10.04.2026 | 27,82 | 27,85 | 26,99 | 27,01 | -2,74% | 723,00 |
| 09.04.2026 | 28,00 | 28,06 | 27,52 | 27,77 | -0,93% | 54,00 |
| 08.04.2026 | 28,16 | 28,28 | 27,28 | 28,03 | 1,82% | 3.076,00 |
| 07.04.2026 | 27,54 | 27,88 | 27,31 | 27,53 | 1,02% | 967,00 |
| 02.04.2026 | 26,68 | 27,43 | 26,59 | 27,26 | 1,41% | 512,00 |
| 01.04.2026 | 26,62 | 27,03 | 26,24 | 26,88 | 1,16% | 80,00 |
| 31.03.2026 | 26,55 | 26,70 | 25,86 | 26,57 | 1,00% | 418,00 |
| 30.03.2026 | 25,84 | 26,64 | 25,83 | 26,31 | 1,83% | 83,00 |
| 27.03.2026 | 26,80 | 26,83 | 25,81 | 25,83 | -3,29% | 313,00 |
| 26.03.2026 | 26,18 | 26,91 | 26,03 | 26,71 | 1,76% | 349,00 |
| 25.03.2026 | 26,28 | 26,59 | 25,78 | 26,25 | 0,19% | 360,00 |
| 24.03.2026 | 26,84 | 26,92 | 26,01 | 26,20 | -2,38% | 361,00 |
| 23.03.2026 | 26,68 | 27,50 | 26,63 | 26,84 | -0,02% | 1.459,00 |
| 20.03.2026 | 27,15 | 27,39 | 26,84 | 26,85 | -1,18% | 295,00 |
| 19.03.2026 | 26,76 | 27,44 | 26,57 | 27,17 | 1,24% | 1.008,00 |
| 18.03.2026 | 27,16 | 27,29 | 26,69 | 26,84 | -0,78% | 600,00 |
| 17.03.2026 | 26,34 | 27,10 | 26,27 | 27,05 | 2,61% | 1.771,00 |
| 16.03.2026 | 27,31 | 27,38 | 26,19 | 26,36 | -2,96% | 1.145,00 |
| 13.03.2026 | 26,22 | 27,27 | 26,20 | 27,16 | 3,88% | 25.095,00 |
| 12.03.2026 | 26,38 | 27,28 | 26,09 | 26,15 | -1,12% | 1.504,00 |
| 11.03.2026 | 26,61 | 26,88 | 25,88 | 26,45 | -0,47% | 2.241,00 |
| 10.03.2026 | 26,73 | 26,81 | 26,09 | 26,57 | -0,64% | 418,00 |
| 09.03.2026 | 26,19 | 26,82 | 25,79 | 26,74 | 1,92% | 568,00 |
| 06.03.2026 | 26,97 | 27,13 | 25,87 | 26,24 | -2,67% | 130,00 |
| 05.03.2026 | 26,51 | 27,59 | 26,42 | 26,96 | 1,86% | 379,00 |
| 04.03.2026 | 26,42 | 26,79 | 26,09 | 26,46 | -0,21% | 322,00 |
| 03.03.2026 | 26,85 | 26,85 | 26,01 | 26,52 | -0,87% | 2.652,00 |
| 02.03.2026 | 26,74 | 27,07 | 26,14 | 26,75 | 0,06% | 179,00 |
| 27.02.2026 | 27,28 | 27,29 | 26,25 | 26,74 | -2,09% | 1.884,00 |
| 26.02.2026 | 26,56 | 27,31 | 26,54 | 27,31 | 2,75% | 385,00 |
| 25.02.2026 | 26,53 | 26,64 | 25,95 | 26,58 | 0,00% | 260,00 |
| 24.02.2026 | 26,28 | 26,71 | 26,06 | 26,58 | 1,43% | - |
| 23.02.2026 | 26,86 | 26,98 | 26,08 | 26,20 | -3,02% | 915,00 |
| 20.02.2026 | 26,14 | 27,05 | 26,02 | 27,02 | 3,59% | 613,00 |
| 19.02.2026 | 25,71 | 26,10 | 25,63 | 26,08 | 1,44% | 300,00 |
| 18.02.2026 | 25,52 | 25,83 | 25,35 | 25,71 | 0,92% | 2.062,00 |
| 17.02.2026 | 25,68 | 25,94 | 24,96 | 25,47 | -0,94% | 601,00 |
| 16.02.2026 | 25,73 | 25,77 | 25,68 | 25,72 | 0,06% | 136,00 |
| 13.02.2026 | 25,24 | 25,81 | 25,04 | 25,70 | 1,93% | 734,00 |
| 12.02.2026 | 26,48 | 26,77 | 25,16 | 25,21 | -4,65% | 239,00 |
| 11.02.2026 | 27,27 | 27,53 | 26,10 | 26,44 | -3,22% | 3.007,00 |
| 10.02.2026 | 27,39 | 27,58 | 26,99 | 27,32 | -0,12% | 465,00 |
| 09.02.2026 | 26,71 | 27,69 | 26,52 | 27,36 | 2,22% | 3.941,00 |
| 06.02.2026 | 26,10 | 26,91 | 26,07 | 26,76 | 2,18% | 465,00 |
| 05.02.2026 | 25,96 | 26,21 | 25,36 | 26,19 | 0,86% | 6.042,00 |
| 04.02.2026 | 26,13 | 27,47 | 24,41 | 25,97 | -1,09% | 1.817,00 |
| 03.02.2026 | 26,77 | 27,49 | 24,44 | 26,25 | -1,86% | 1.740,00 |
| 02.02.2026 | 25,99 | 27,12 | 25,99 | 26,75 | 1,79% | 2.993,00 |
| 30.01.2026 | 25,92 | 26,32 | 25,52 | 26,28 | 1,41% | 1.193,00 |
| 29.01.2026 | 26,18 | 26,38 | 25,74 | 25,91 | -1,26% | 371,00 |
| 28.01.2026 | 26,45 | 26,78 | 26,21 | 26,24 | -0,40% | 10.675,00 |
| 27.01.2026 | 27,10 | 27,38 | 26,21 | 26,35 | -2,42% | 3.450,00 |
| 26.01.2026 | 26,18 | 27,03 | 26,14 | 27,00 | 2,77% | 426,00 |
| 23.01.2026 | 26,89 | 27,07 | 26,25 | 26,27 | -2,05% | 2.416,00 |
| 22.01.2026 | 26,56 | 27,07 | 26,55 | 26,82 | 1,09% | - |
| 21.01.2026 | 26,38 | 26,63 | 26,03 | 26,54 | 0,79% | 236,00 |
| 20.01.2026 | 26,60 | 26,61 | 25,87 | 26,33 | -0,77% | 1.646,00 |
| 19.01.2026 | 26,71 | 26,75 | 26,44 | 26,53 | -1,78% | 3.575,00 |
| 16.01.2026 | 27,22 | 27,33 | 26,89 | 27,01 | -0,78% | 320,00 |
| 15.01.2026 | 27,50 | 27,69 | 27,17 | 27,23 | -0,88% | 247,00 |
| 14.01.2026 | 27,19 | 27,53 | 26,90 | 27,47 | 0,97% | 622,00 |
| 13.01.2026 | 27,50 | 27,61 | 27,11 | 27,20 | -1,04% | - |
| 12.01.2026 | 27,59 | 27,63 | 27,11 | 27,49 | -0,75% | 202,00 |
| 09.01.2026 | 28,02 | 28,33 | 27,54 | 27,70 | -1,08% | 114,00 |
| 08.01.2026 | 27,86 | 28,36 | 27,60 | 28,00 | 0,32% | 2.323,00 |
| 07.01.2026 | 27,98 | 28,17 | 27,63 | 27,91 | -0,34% | 4.368,00 |
| 06.01.2026 | 27,49 | 28,03 | 27,45 | 28,00 | 1,13% | 251,00 |
| 05.01.2026 | 27,16 | 28,06 | 27,12 | 27,69 | 2,24% | 684,00 |
| 02.01.2026 | 27,60 | 27,71 | 26,98 | 27,08 | -1,92% | 113,00 |
| 30.12.2025 | 27,51 | 27,69 | 27,46 | 27,61 | 0,41% | 210,00 |
| 29.12.2025 | 27,63 | 27,74 | 27,41 | 27,50 | -0,95% | 1.682,00 |
| 23.12.2025 | 27,82 | 28,01 | 27,72 | 27,77 | -0,35% | 526,00 |
| 22.12.2025 | 28,27 | 28,67 | 27,70 | 27,86 | -1,17% | 511,00 |
| 19.12.2025 | 27,84 | 28,21 | 27,57 | 28,19 | 1,36% | 132,00 |
| 18.12.2025 | 27,67 | 28,06 | 27,67 | 27,82 | 0,48% | 3.550,00 |
| 17.12.2025 | 27,52 | 27,89 | 27,52 | 27,68 | 0,95% | 260,00 |
| 16.12.2025 | 27,63 | 27,82 | 27,40 | 27,42 | -1,23% | - |
| 15.12.2025 | 28,33 | 28,44 | 27,69 | 27,77 | -1,79% | 628,00 |
| 12.12.2025 | 28,24 | 28,55 | 28,11 | 28,27 | -0,05% | 5.606,00 |
| 11.12.2025 | 28,66 | 29,24 | 28,19 | 28,29 | -2,13% | 1.143,00 |
| 10.12.2025 | 29,24 | 29,39 | 28,73 | 28,90 | -1,24% | 300,00 |
| 09.12.2025 | 29,25 | 29,42 | 28,77 | 29,26 | -0,26% | 335,00 |
| 08.12.2025 | 29,57 | 29,89 | 29,04 | 29,34 | -1,06% | 1.124,00 |
| 05.12.2025 | 29,14 | 29,77 | 29,07 | 29,65 | 1,87% | 221,00 |