44,490€
-0,98%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 44,79 | 44,96 | 44,04 | 44,56 | -0,39% | - |
| 27.02.2025 | 43,45 | 45,37 | 43,21 | 44,73 | 3,51% | - |
| 26.02.2025 | 43,94 | 44,05 | 42,92 | 43,22 | -0,87% | - |
| 25.02.2025 | 44,15 | 44,23 | 43,37 | 43,60 | -1,31% | - |
| 24.02.2025 | 43,75 | 44,54 | 43,25 | 44,18 | 1,18% | - |
| 21.02.2025 | 44,22 | 44,60 | 43,07 | 43,66 | -1,11% | - |
| 20.02.2025 | 44,50 | 44,81 | 44,05 | 44,15 | -1,30% | - |
| 19.02.2025 | 44,96 | 45,21 | 44,27 | 44,73 | -0,53% | - |
| 18.02.2025 | 45,18 | 45,84 | 44,39 | 44,97 | 0,04% | - |
| 17.02.2025 | 45,00 | 45,03 | 44,93 | 44,95 | 0,33% | - |
| 14.02.2025 | 45,93 | 46,18 | 44,63 | 44,80 | -2,31% | - |
| 13.02.2025 | 42,35 | 45,90 | 41,83 | 45,86 | 9,78% | 100,00 |
| 12.02.2025 | 40,57 | 43,27 | 40,49 | 41,78 | 5,48% | - |
| 11.02.2025 | 40,00 | 40,49 | 39,58 | 39,61 | -1,28% | 2.000,00 |
| 10.02.2025 | 40,54 | 40,98 | 40,05 | 40,12 | -0,38% | - |
| 07.02.2025 | 40,75 | 40,96 | 40,08 | 40,28 | -1,02% | - |
| 06.02.2025 | 41,18 | 41,55 | 40,37 | 40,69 | -0,82% | - |
| 05.02.2025 | 41,37 | 41,77 | 40,75 | 41,03 | -1,55% | - |
| 04.02.2025 | 40,29 | 41,84 | 40,03 | 41,67 | 3,32% | - |
| 03.02.2025 | 40,35 | 40,78 | 39,41 | 40,33 | -1,18% | 147,00 |
| 31.01.2025 | 41,00 | 41,49 | 40,42 | 40,81 | 0,39% | - |
| 30.01.2025 | 41,25 | 41,38 | 40,62 | 40,65 | -0,95% | - |
| 29.01.2025 | 41,02 | 41,39 | 40,89 | 41,04 | 0,33% | - |
| 28.01.2025 | 41,44 | 41,72 | 40,71 | 40,91 | -0,66% | - |
| 27.01.2025 | 39,95 | 41,74 | 38,87 | 41,18 | 1,54% | - |
| 24.01.2025 | 39,96 | 40,67 | 39,66 | 40,55 | 0,92% | 29,00 |
| 23.01.2025 | 39,79 | 40,23 | 39,44 | 40,18 | 0,61% | - |
| 22.01.2025 | 40,83 | 40,90 | 39,90 | 39,94 | -1,65% | - |
| 21.01.2025 | 40,89 | 41,31 | 40,35 | 40,61 | -0,60% | - |
| 20.01.2025 | 41,16 | 41,20 | 40,72 | 40,85 | -0,80% | - |
| 17.01.2025 | 41,74 | 42,53 | 40,95 | 41,18 | -1,00% | - |
| 16.01.2025 | 41,50 | 41,87 | 41,05 | 41,60 | 0,54% | - |
| 15.01.2025 | 40,51 | 41,91 | 40,39 | 41,37 | 2,26% | - |
| 14.01.2025 | 41,72 | 43,10 | 38,53 | 40,46 | -0,39% | - |
| 13.01.2025 | 40,12 | 40,81 | 39,32 | 40,62 | 0,97% | - |
| 10.01.2025 | 40,32 | 40,73 | 39,79 | 40,23 | -0,32% | - |
| 09.01.2025 | 40,38 | 40,41 | 40,28 | 40,36 | -0,06% | - |
| 08.01.2025 | 41,51 | 41,74 | 40,38 | 40,38 | -2,51% | - |
| 07.01.2025 | 41,94 | 42,40 | 41,15 | 41,42 | -1,28% | - |
| 06.01.2025 | 42,12 | 42,92 | 41,90 | 41,96 | -0,14% | - |
| 03.01.2025 | 41,61 | 42,12 | 41,45 | 42,02 | 1,09% | - |
| 02.01.2025 | 41,79 | 42,77 | 39,98 | 41,56 | 1,17% | 1.235,00 |
| 30.12.2024 | 41,26 | 41,52 | 41,01 | 41,08 | -0,71% | - |
| 27.12.2024 | 41,45 | 41,59 | 40,47 | 41,38 | 1,05% | - |
| 23.12.2024 | 40,80 | 41,44 | 40,67 | 40,95 | 0,85% | - |
| 20.12.2024 | 40,11 | 41,23 | 39,66 | 40,60 | 0,86% | - |
| 19.12.2024 | 40,63 | 41,32 | 39,63 | 40,26 | -1,13% | 29,00 |
| 18.12.2024 | 42,02 | 42,51 | 40,70 | 40,72 | -3,21% | - |
| 17.12.2024 | 42,60 | 43,23 | 41,87 | 42,07 | -1,20% | - |
| 16.12.2024 | 42,45 | 43,36 | 42,26 | 42,58 | 0,51% | - |
| 13.12.2024 | 44,38 | 44,67 | 42,23 | 42,36 | -4,09% | 14,00 |
| 12.12.2024 | 43,96 | 44,41 | 43,73 | 44,17 | 0,16% | - |
| 11.12.2024 | 44,54 | 45,31 | 44,06 | 44,10 | -0,75% | - |
| 10.12.2024 | 45,78 | 46,07 | 43,93 | 44,43 | -3,16% | - |
| 09.12.2024 | 45,62 | 47,00 | 45,31 | 45,88 | 0,70% | 50,00 |
| 06.12.2024 | 44,99 | 45,66 | 44,85 | 45,56 | 1,36% | - |
| 05.12.2024 | 45,40 | 45,92 | 44,92 | 44,95 | -1,23% | - |
| 04.12.2024 | 45,99 | 46,60 | 45,33 | 45,51 | -0,81% | - |
| 03.12.2024 | 46,26 | 46,31 | 45,58 | 45,88 | -0,67% | 651,00 |
| 02.12.2024 | 45,28 | 46,24 | 44,94 | 46,19 | 2,36% | 52,00 |
| 29.11.2024 | 44,20 | 46,88 | 44,08 | 45,13 | 1,93% | - |
| 28.11.2024 | 44,65 | 44,74 | 44,12 | 44,27 | -0,57% | - |
| 27.11.2024 | 45,46 | 45,90 | 44,22 | 44,53 | -2,24% | - |
| 26.11.2024 | 46,37 | 46,46 | 45,55 | 45,55 | -1,52% | - |
| 25.11.2024 | 46,43 | 47,36 | 46,21 | 46,25 | -0,66% | 180,00 |
| 22.11.2024 | 45,51 | 47,13 | 45,42 | 46,56 | 2,23% | - |
| 21.11.2024 | 45,04 | 45,86 | 44,74 | 45,54 | 0,60% | - |
| 20.11.2024 | 45,20 | 45,46 | 44,58 | 45,27 | 0,63% | - |
| 19.11.2024 | 44,61 | 45,23 | 44,13 | 44,99 | 0,89% | - |
| 18.11.2024 | 44,83 | 45,08 | 44,25 | 44,59 | -0,01% | - |
| 15.11.2024 | 44,17 | 44,74 | 43,57 | 44,60 | -0,13% | 150,00 |
| 14.11.2024 | 44,41 | 45,26 | 44,40 | 44,66 | 0,34% | - |
| 13.11.2024 | 45,75 | 46,75 | 44,07 | 44,51 | -1,93% | 856,00 |
| 12.11.2024 | 52,81 | 52,89 | 45,34 | 45,38 | -12,28% | 80,00 |
| 11.11.2024 | 49,95 | 51,75 | 49,89 | 51,73 | 3,68% | 50,00 |
| 08.11.2024 | 50,42 | 50,90 | 49,39 | 49,90 | -0,92% | - |
| 07.11.2024 | 49,62 | 50,77 | 49,15 | 50,36 | 1,55% | - |
| 06.11.2024 | 48,23 | 49,83 | 47,70 | 49,59 | 6,30% | 177,00 |
| 05.11.2024 | 45,48 | 46,82 | 45,15 | 46,65 | 2,65% | 450,00 |
| 04.11.2024 | 45,06 | 45,46 | 44,64 | 45,45 | 0,76% | - |
| 01.11.2024 | 44,14 | 45,22 | 44,09 | 45,10 | 1,83% | - |
| 31.10.2024 | 46,59 | 47,07 | 44,02 | 44,29 | -6,08% | - |
| 30.10.2024 | 47,45 | 48,75 | 46,95 | 47,16 | -0,71% | - |
| 29.10.2024 | 47,66 | 48,07 | 47,40 | 47,49 | -0,65% | 54,00 |
| 28.10.2024 | 47,62 | 48,18 | 46,80 | 47,80 | 0,85% | - |
| 25.10.2024 | 47,94 | 48,22 | 47,26 | 47,40 | -0,80% | 60,00 |
| 24.10.2024 | 48,40 | 48,59 | 47,73 | 47,78 | -0,93% | - |
| 23.10.2024 | 48,74 | 49,03 | 48,07 | 48,23 | -1,42% | - |
| 22.10.2024 | 48,52 | 48,93 | 48,33 | 48,92 | 0,34% | - |
| 21.10.2024 | 49,42 | 49,80 | 48,47 | 48,76 | -1,69% | - |
| 18.10.2024 | 49,22 | 49,60 | 48,88 | 49,60 | 0,71% | - |
| 17.10.2024 | 49,29 | 49,59 | 48,33 | 49,25 | -0,22% | 255,00 |
| 16.10.2024 | 49,29 | 49,93 | 49,04 | 49,36 | 0,20% | - |
| 15.10.2024 | 48,52 | 49,73 | 48,18 | 49,26 | 1,49% | 200,00 |
| 14.10.2024 | 48,25 | 48,94 | 48,02 | 48,53 | 0,47% | 15,00 |
| 11.10.2024 | 47,49 | 48,61 | 47,36 | 48,31 | 1,61% | - |
| 10.10.2024 | 47,87 | 48,14 | 47,37 | 47,54 | -0,98% | - |
| 09.10.2024 | 47,22 | 48,36 | 47,18 | 48,01 | 1,25% | - |
| 08.10.2024 | 46,81 | 47,57 | 46,59 | 47,42 | 1,15% | - |
| 07.10.2024 | 47,01 | 47,18 | 46,51 | 46,88 | -0,49% | - |