28,915€
0,36%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 29,04 | 29,08 | 28,85 | 28,92 | 0,10% | - |
| 13.02.2026 | 29,34 | 29,77 | 28,83 | 28,89 | -1,62% | - |
| 12.02.2026 | 30,16 | 30,51 | 29,24 | 29,36 | -2,43% | - |
| 11.02.2026 | 30,67 | 30,99 | 29,85 | 30,09 | -1,91% | - |
| 10.02.2026 | 30,63 | 31,01 | 30,39 | 30,68 | 0,08% | - |
| 09.02.2026 | 30,10 | 30,87 | 29,74 | 30,65 | 2,03% | - |
| 06.02.2026 | 29,63 | 30,34 | 29,35 | 30,04 | 0,82% | - |
| 05.02.2026 | 30,38 | 30,54 | 29,10 | 29,80 | -1,39% | - |
| 04.02.2026 | 29,97 | 33,18 | 29,91 | 30,22 | -2,81% | - |
| 03.02.2026 | 31,52 | 31,64 | 30,61 | 31,09 | -0,73% | 4.600,00 |
| 02.02.2026 | 30,66 | 32,01 | 30,64 | 31,32 | 0,50% | - |
| 30.01.2026 | 31,28 | 31,66 | 30,15 | 31,17 | -0,62% | - |
| 29.01.2026 | 32,17 | 32,25 | 30,98 | 31,36 | -2,43% | - |
| 28.01.2026 | 33,03 | 33,09 | 32,14 | 32,14 | -1,59% | 1.040,00 |
| 27.01.2026 | 33,67 | 33,73 | 32,56 | 32,66 | -2,41% | - |
| 26.01.2026 | 33,20 | 33,63 | 33,13 | 33,47 | 0,53% | 1.380,00 |
| 23.01.2026 | 33,99 | 34,14 | 33,29 | 33,29 | -1,74% | - |
| 22.01.2026 | 34,00 | 34,52 | 33,88 | 33,88 | 0,15% | - |
| 21.01.2026 | 33,24 | 33,99 | 33,02 | 33,83 | 2,05% | - |
| 20.01.2026 | 33,38 | 33,58 | 32,85 | 33,15 | -1,35% | - |
| 19.01.2026 | 33,57 | 33,67 | 33,40 | 33,61 | -1,36% | - |
| 16.01.2026 | 35,10 | 35,16 | 34,01 | 34,07 | -2,56% | - |
| 15.01.2026 | 34,13 | 35,03 | 34,07 | 34,97 | 2,70% | - |
| 14.01.2026 | 34,46 | 34,57 | 33,82 | 34,05 | -1,38% | - |
| 13.01.2026 | 33,95 | 34,53 | 33,82 | 34,52 | 1,57% | - |
| 12.01.2026 | 33,50 | 34,11 | 33,29 | 33,99 | 0,46% | - |
| 09.01.2026 | 33,65 | 34,14 | 33,22 | 33,83 | 0,61% | - |
| 08.01.2026 | 32,86 | 34,15 | 32,84 | 33,63 | 1,80% | - |
| 07.01.2026 | 33,76 | 33,87 | 32,68 | 33,03 | -2,51% | - |
| 06.01.2026 | 33,26 | 33,96 | 33,05 | 33,88 | 2,20% | 7.400,00 |
| 05.01.2026 | 33,57 | 34,00 | 33,15 | 33,15 | -0,50% | - |
| 02.01.2026 | 33,32 | 33,65 | 32,92 | 33,32 | -1,75% | - |
| 30.12.2025 | 34,02 | 34,04 | 33,91 | 33,91 | -0,47% | - |
| 29.12.2025 | 34,02 | 34,08 | 33,72 | 34,07 | 0,65% | - |
| 23.12.2025 | 34,10 | 34,15 | 33,70 | 33,85 | -1,18% | - |
| 22.12.2025 | 34,36 | 34,47 | 33,99 | 34,26 | 0,04% | - |
| 19.12.2025 | 33,76 | 34,38 | 33,44 | 34,24 | 1,92% | - |
| 18.12.2025 | 33,42 | 34,06 | 33,33 | 33,60 | 1,07% | - |
| 17.12.2025 | 32,20 | 33,31 | 32,20 | 33,24 | 1,68% | - |
| 16.12.2025 | 32,11 | 32,87 | 32,05 | 32,69 | 1,16% | - |
| 15.12.2025 | 32,80 | 33,04 | 31,53 | 32,32 | -1,67% | - |
| 12.12.2025 | 32,46 | 33,06 | 32,32 | 32,87 | 1,67% | - |
| 11.12.2025 | 32,00 | 32,62 | 31,92 | 32,33 | 0,12% | - |
| 10.12.2025 | 31,74 | 32,71 | 31,62 | 32,29 | 1,85% | - |
| 09.12.2025 | 31,55 | 32,16 | 31,44 | 31,70 | 0,22% | - |
| 08.12.2025 | 31,59 | 32,05 | 31,51 | 31,63 | 0,89% | - |
| 05.12.2025 | 31,13 | 31,59 | 30,97 | 31,35 | 1,16% | - |
| 04.12.2025 | 31,46 | 31,58 | 30,86 | 30,99 | -0,93% | - |
| 03.12.2025 | 31,09 | 31,51 | 30,76 | 31,28 | 0,87% | - |
| 02.12.2025 | 30,72 | 31,22 | 30,24 | 31,01 | 0,70% | - |
| 01.12.2025 | 29,98 | 30,90 | 29,77 | 30,80 | 2,62% | - |
| 28.11.2025 | 29,94 | 30,29 | 29,94 | 30,01 | 0,17% | - |
| 26.11.2025 | 29,79 | 30,16 | 29,60 | 29,96 | 1,32% | - |
| 25.11.2025 | 28,78 | 29,90 | 28,61 | 29,57 | 2,64% | - |
| 24.11.2025 | 28,56 | 29,13 | 28,19 | 28,81 | 0,98% | - |
| 21.11.2025 | 27,34 | 28,85 | 27,11 | 28,53 | 3,13% | - |
| 20.11.2025 | 28,30 | 28,55 | 27,18 | 27,67 | -0,29% | - |
| 19.11.2025 | 28,19 | 28,43 | 27,68 | 27,75 | -1,19% | - |
| 18.11.2025 | 27,90 | 28,14 | 27,86 | 28,08 | -1,35% | - |
| 17.11.2025 | 28,77 | 28,93 | 28,16 | 28,47 | 0,37% | - |
| 14.11.2025 | 29,06 | 29,16 | 28,35 | 28,36 | -3,19% | - |
| 13.11.2025 | 29,57 | 29,58 | 29,19 | 29,30 | -1,00% | - |
| 12.11.2025 | 29,35 | 29,75 | 29,14 | 29,59 | 1,16% | - |
| 11.11.2025 | 29,40 | 29,75 | 29,15 | 29,25 | -0,61% | - |
| 10.11.2025 | 29,10 | 29,56 | 28,75 | 29,43 | 3,35% | - |
| 07.11.2025 | 29,69 | 29,72 | 28,36 | 28,48 | -2,01% | - |
| 06.11.2025 | 28,32 | 29,84 | 28,29 | 29,06 | 1,82% | - |
| 05.11.2025 | 27,76 | 28,90 | 27,70 | 28,54 | 4,14% | - |
| 04.11.2025 | 26,18 | 28,28 | 25,69 | 27,41 | -2,51% | - |
| 03.11.2025 | 27,99 | 28,50 | 27,64 | 28,11 | 0,79% | - |
| 31.10.2025 | 27,54 | 28,10 | 27,27 | 27,89 | 1,75% | - |
| 30.10.2025 | 27,31 | 27,74 | 27,10 | 27,41 | 1,76% | - |
| 29.10.2025 | 28,39 | 28,42 | 26,94 | 26,94 | -4,52% | - |
| 28.10.2025 | 29,05 | 29,11 | 28,18 | 28,21 | -2,92% | - |
| 27.10.2025 | 29,50 | 29,56 | 28,89 | 29,06 | -1,12% | - |
| 24.10.2025 | 29,28 | 29,39 | 29,08 | 29,39 | 0,86% | 86,00 |
| 23.10.2025 | 29,09 | 29,44 | 28,86 | 29,14 | -0,34% | 90,00 |
| 22.10.2025 | 29,26 | 29,44 | 29,08 | 29,24 | -0,15% | - |
| 21.10.2025 | 28,66 | 29,49 | 28,52 | 29,29 | 2,29% | - |
| 20.10.2025 | 28,18 | 28,72 | 28,16 | 28,63 | 2,62% | - |
| 17.10.2025 | 27,84 | 28,27 | 27,60 | 27,90 | -2,21% | - |
| 16.10.2025 | 28,60 | 29,00 | 28,47 | 28,53 | 0,04% | - |
| 15.10.2025 | 28,79 | 29,10 | 28,41 | 28,52 | -0,21% | - |
| 14.10.2025 | 28,12 | 28,87 | 27,96 | 28,58 | 0,92% | - |
| 13.10.2025 | 28,16 | 29,15 | 27,77 | 28,32 | 2,61% | - |
| 10.10.2025 | 28,93 | 29,05 | 27,60 | 27,60 | -3,56% | - |
| 08.10.2025 | 28,83 | 29,34 | 28,62 | 28,62 | -0,35% | - |
| 07.10.2025 | 29,27 | 29,44 | 28,71 | 28,72 | -1,88% | - |
| 06.10.2025 | 29,68 | 29,93 | 29,11 | 29,27 | -0,44% | - |
| 03.10.2025 | 29,42 | 30,01 | 29,27 | 29,40 | 0,38% | - |
| 02.10.2025 | 29,19 | 29,46 | 28,98 | 29,29 | 0,69% | - |
| 01.10.2025 | 28,84 | 29,46 | 28,65 | 29,09 | 0,78% | - |
| 30.09.2025 | 29,95 | 30,16 | 28,86 | 28,87 | -3,69% | - |
| 29.09.2025 | 29,99 | 30,33 | 29,71 | 29,97 | 0,10% | - |
| 26.09.2025 | 29,44 | 30,35 | 29,39 | 29,94 | 2,15% | - |
| 25.09.2025 | 29,48 | 29,63 | 29,05 | 29,31 | -0,44% | - |
| 24.09.2025 | 29,53 | 29,90 | 29,30 | 29,44 | 0,20% | - |
| 23.09.2025 | 29,89 | 30,07 | 29,35 | 29,38 | -1,28% | - |
| 22.09.2025 | 30,84 | 31,09 | 29,61 | 29,76 | -4,46% | - |
| 19.09.2025 | 32,31 | 32,46 | 31,08 | 31,15 | -2,90% | - |