28,670€
0,53%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,60 | 28,68 | 28,60 | 28,68 | 0,54% | - |
| 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% | - |
| 18.09.2025 | 31,53 | 32,37 | 31,46 | 32,08 | 2,74% | - |
| 17.09.2025 | 30,93 | 31,69 | 30,88 | 31,23 | 1,50% | - |
| 16.09.2025 | 30,66 | 30,85 | 30,45 | 30,77 | 0,26% | - |
| 15.09.2025 | 30,80 | 31,02 | 30,56 | 30,69 | -0,76% | - |
| 12.09.2025 | 31,37 | 31,43 | 30,84 | 30,92 | -1,12% | - |
| 11.09.2025 | 30,77 | 31,40 | 30,68 | 31,27 | 3,35% | - |
| 10.09.2025 | 30,77 | 30,89 | 30,26 | 30,26 | -1,58% | - |
| 09.09.2025 | 31,04 | 31,20 | 30,61 | 30,74 | -0,32% | - |
| 08.09.2025 | 31,81 | 31,85 | 30,78 | 30,84 | -2,68% | - |
| 05.09.2025 | 31,66 | 32,39 | 31,04 | 31,69 | 0,44% | - |
| 04.09.2025 | 31,17 | 31,55 | 30,64 | 31,55 | 1,51% | - |
| 03.09.2025 | 31,51 | 31,96 | 31,04 | 31,08 | -0,51% | - |
| 02.09.2025 | 31,26 | 31,46 | 30,66 | 31,24 | 0,22% | - |
| 01.09.2025 | 31,21 | 31,34 | 31,10 | 31,17 | -0,16% | - |
| 29.08.2025 | 31,41 | 31,61 | 31,20 | 31,22 | -0,72% | 180,00 |
| 28.08.2025 | 31,50 | 31,85 | 31,19 | 31,45 | -0,05% | - |
| 27.08.2025 | 30,98 | 31,63 | 30,75 | 31,46 | 1,81% | - |
| 26.08.2025 | 30,65 | 31,09 | 30,57 | 30,90 | 0,49% | - |
| 25.08.2025 | 30,98 | 31,26 | 30,68 | 30,75 | -1,06% | - |
| 22.08.2025 | 30,49 | 31,41 | 30,33 | 31,08 | 1,95% | - |
| 21.08.2025 | 30,35 | 30,52 | 29,92 | 30,49 | 0,69% | - |
| 20.08.2025 | 30,43 | 30,55 | 30,00 | 30,28 | -0,96% | - |
| 19.08.2025 | 30,17 | 30,65 | 30,10 | 30,57 | 1,24% | - |
| 18.08.2025 | 30,36 | 30,47 | 30,04 | 30,20 | -0,35% | - |
| 15.08.2025 | 30,14 | 30,74 | 29,92 | 30,30 | 0,41% | - |
| 14.08.2025 | 30,38 | 30,51 | 30,05 | 30,18 | -0,89% | - |
| 13.08.2025 | 29,06 | 30,53 | 29,02 | 30,45 | 4,59% | - |
| 12.08.2025 | 29,32 | 29,79 | 28,95 | 29,11 | -0,77% | - |
| 11.08.2025 | 29,31 | 29,80 | 29,04 | 29,34 | -0,07% | - |
| 08.08.2025 | 30,07 | 30,18 | 29,16 | 29,36 | -2,13% | - |
| 07.08.2025 | 29,83 | 30,79 | 29,77 | 30,00 | 0,64% | - |
| 06.08.2025 | 29,77 | 29,86 | 28,60 | 29,81 | 0,29% | - |
| 05.08.2025 | 33,05 | 33,46 | 27,76 | 29,72 | -12,97% | 60,00 |
| 04.08.2025 | 33,71 | 34,20 | 33,48 | 34,15 | 1,80% | 800,00 |
| 01.08.2025 | 34,28 | 34,29 | 32,88 | 33,55 | -2,67% | - |
| 31.07.2025 | 34,83 | 34,91 | 33,60 | 34,47 | 0,15% | - |
| 30.07.2025 | 34,22 | 34,66 | 34,12 | 34,42 | 0,78% | 120,00 |
| 29.07.2025 | 34,92 | 35,24 | 34,04 | 34,15 | -1,80% | - |
| 28.07.2025 | 34,86 | 35,20 | 34,61 | 34,78 | 0,45% | - |
| 25.07.2025 | 34,57 | 34,81 | 34,32 | 34,62 | 0,25% | - |
| 24.07.2025 | 35,05 | 35,13 | 34,51 | 34,54 | -1,16% | - |
| 23.07.2025 | 35,08 | 35,32 | 34,76 | 34,94 | -0,13% | - |
| 22.07.2025 | 34,85 | 35,34 | 34,73 | 34,99 | 0,32% | - |
| 21.07.2025 | 35,16 | 35,35 | 34,64 | 34,88 | -0,58% | - |
| 18.07.2025 | 35,34 | 35,41 | 34,98 | 35,08 | -0,76% | - |
| 17.07.2025 | 34,85 | 35,66 | 34,85 | 35,35 | 1,65% | - |
| 16.07.2025 | 34,71 | 35,35 | 34,24 | 34,78 | -0,19% | - |
| 15.07.2025 | 34,79 | 35,26 | 34,61 | 34,84 | 0,52% | - |
| 14.07.2025 | 34,58 | 35,02 | 34,35 | 34,66 | -0,22% | - |
| 11.07.2025 | 35,59 | 37,00 | 34,62 | 34,74 | -2,47% | - |
| 10.07.2025 | 33,96 | 35,78 | 33,92 | 35,62 | 4,50% | - |
| 09.07.2025 | 33,21 | 34,11 | 32,97 | 34,08 | 2,67% | - |
| 08.07.2025 | 32,57 | 33,41 | 32,51 | 33,20 | 1,97% | - |
| 07.07.2025 | 32,80 | 33,06 | 32,38 | 32,56 | -0,44% | 60,00 |
| 04.07.2025 | 32,84 | 32,84 | 32,69 | 32,70 | -0,95% | - |
| 03.07.2025 | 33,42 | 33,81 | 32,96 | 33,02 | -1,00% | - |
| 02.07.2025 | 33,09 | 33,35 | 32,74 | 33,35 | 1,05% | - |
| 01.07.2025 | 31,64 | 33,42 | 31,44 | 33,01 | 4,18% | - |
| 30.06.2025 | 32,47 | 32,84 | 31,65 | 31,68 | -1,23% | 1.200,00 |
| 27.06.2025 | 31,64 | 32,11 | 31,35 | 32,08 | 1,73% | - |
| 26.06.2025 | 31,23 | 31,57 | 30,77 | 31,53 | 1,01% | - |
| 25.06.2025 | 31,98 | 32,32 | 31,21 | 31,22 | -2,30% | - |
| 24.06.2025 | 32,06 | 32,53 | 31,95 | 31,95 | 0,38% | - |
| 23.06.2025 | 32,22 | 32,52 | 31,52 | 31,83 | -1,29% | - |
| 20.06.2025 | 31,89 | 32,38 | 31,63 | 32,25 | 1,83% | - |
| 19.06.2025 | 32,01 | 32,02 | 31,67 | 31,67 | -1,26% | - |
| 18.06.2025 | 32,39 | 32,91 | 32,06 | 32,07 | -0,99% | - |
| 17.06.2025 | 32,65 | 32,73 | 32,02 | 32,39 | -1,20% | - |
| 16.06.2025 | 31,01 | 32,90 | 30,98 | 32,79 | 5,89% | - |
| 13.06.2025 | 31,18 | 31,57 | 30,69 | 30,96 | -1,98% | - |
| 12.06.2025 | 32,09 | 32,17 | 31,53 | 31,59 | -2,24% | - |
| 11.06.2025 | 32,32 | 32,94 | 32,13 | 32,31 | -0,39% | - |
| 10.06.2025 | 32,13 | 32,69 | 31,75 | 32,44 | 1,01% | - |
| 09.06.2025 | 31,44 | 32,31 | 31,42 | 32,11 | 1,71% | - |
| 06.06.2025 | 31,80 | 32,20 | 31,55 | 31,57 | -0,49% | - |
| 05.06.2025 | 32,01 | 32,17 | 31,62 | 31,73 | -1,03% | - |
| 04.06.2025 | 31,91 | 32,20 | 31,67 | 32,06 | 0,36% | - |
| 03.06.2025 | 31,10 | 32,04 | 30,67 | 31,94 | 2,60% | - |
| 02.06.2025 | 31,39 | 31,61 | 30,85 | 31,13 | -1,71% | - |
| 30.05.2025 | 32,02 | 32,12 | 31,22 | 31,67 | -0,86% | - |
| 29.05.2025 | 33,13 | 33,13 | 31,81 | 31,95 | -1,24% | - |