28,890€
-2,23%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,91 | 29,06 | 28,83 | 28,89 | -2,23% | - |
| 13.02.2026 | 29,56 | 29,77 | 29,10 | 29,55 | 0,02% | - |
| 12.02.2026 | 30,09 | 30,51 | 29,23 | 29,55 | -1,29% | 6,00 |
| 11.02.2026 | 30,60 | 30,96 | 29,85 | 29,93 | -2,33% | - |
| 10.02.2026 | 30,65 | 31,12 | 30,39 | 30,65 | 0,94% | - |
| 09.02.2026 | 30,12 | 30,43 | 29,63 | 30,36 | 0,46% | - |
| 06.02.2026 | 29,81 | 30,34 | 29,35 | 30,22 | 2,13% | - |
| 05.02.2026 | 30,23 | 30,38 | 29,10 | 29,59 | -2,68% | 50,00 |
| 04.02.2026 | 29,98 | 33,11 | 29,66 | 30,41 | -1,38% | 450,00 |
| 03.02.2026 | 31,35 | 31,62 | 30,61 | 30,83 | -1,91% | 33,00 |
| 02.02.2026 | 31,19 | 32,01 | 30,59 | 31,43 | 2,58% | - |
| 30.01.2026 | 31,44 | 31,66 | 30,15 | 30,64 | -1,18% | 4,00 |
| 29.01.2026 | 32,14 | 33,01 | 30,98 | 31,01 | -4,34% | - |
| 28.01.2026 | 32,72 | 33,11 | 32,39 | 32,41 | -1,34% | - |
| 27.01.2026 | 33,57 | 33,71 | 32,67 | 32,85 | -1,65% | - |
| 26.01.2026 | 33,37 | 33,62 | 33,12 | 33,40 | 0,21% | 201,00 |
| 23.01.2026 | 33,88 | 34,14 | 33,32 | 33,33 | -2,33% | 37,00 |
| 22.01.2026 | 33,76 | 34,52 | 33,76 | 34,13 | 1,16% | 3,00 |
| 21.01.2026 | 33,17 | 33,76 | 33,01 | 33,74 | 2,00% | - |
| 20.01.2026 | 33,61 | 33,67 | 32,92 | 33,08 | -1,61% | - |
| 19.01.2026 | 33,71 | 34,02 | 33,40 | 33,62 | -1,62% | - |
| 16.01.2026 | 34,96 | 35,30 | 34,15 | 34,17 | -1,58% | - |
| 15.01.2026 | 34,04 | 34,74 | 34,03 | 34,72 | 1,52% | - |
| 14.01.2026 | 34,53 | 34,56 | 33,83 | 34,20 | -0,65% | - |
| 13.01.2026 | 33,94 | 34,46 | 33,74 | 34,43 | 1,15% | - |
| 12.01.2026 | 33,87 | 34,09 | 33,31 | 34,04 | 1,17% | - |
| 09.01.2026 | 33,62 | 34,14 | 33,23 | 33,64 | -0,68% | - |
| 08.01.2026 | 33,02 | 34,18 | 32,83 | 33,87 | 2,64% | - |
| 07.01.2026 | 33,86 | 33,89 | 32,68 | 33,00 | -2,53% | - |
| 06.01.2026 | 33,20 | 33,90 | 33,08 | 33,86 | 1,83% | 1,00 |
| 05.01.2026 | 33,41 | 34,00 | 33,21 | 33,25 | 0,09% | - |
| 02.01.2026 | 33,31 | 33,64 | 32,94 | 33,22 | -2,35% | 5,00 |
| 30.12.2025 | 33,93 | 34,04 | 33,93 | 34,02 | -0,28% | - |
| 29.12.2025 | 34,07 | 34,17 | 33,72 | 34,11 | 0,57% | - |
| 23.12.2025 | 34,11 | 34,30 | 33,70 | 33,92 | -1,02% | 33,00 |
| 22.12.2025 | 34,26 | 34,52 | 33,97 | 34,27 | 0,06% | 250,00 |
| 19.12.2025 | 33,82 | 34,38 | 33,52 | 34,25 | 1,20% | - |
| 18.12.2025 | 33,23 | 34,07 | 33,23 | 33,84 | 1,81% | - |
| 17.12.2025 | 32,95 | 33,30 | 32,14 | 33,24 | 1,59% | - |
| 16.12.2025 | 32,55 | 32,88 | 32,05 | 32,72 | 1,71% | - |
| 15.12.2025 | 32,57 | 33,03 | 31,56 | 32,17 | -1,97% | 115,00 |
| 12.12.2025 | 32,51 | 33,06 | 32,35 | 32,82 | 1,22% | - |
| 11.12.2025 | 32,35 | 32,62 | 31,93 | 32,42 | 0,51% | - |
| 10.12.2025 | 31,73 | 32,71 | 31,62 | 32,26 | 1,13% | - |
| 09.12.2025 | 31,55 | 32,16 | 31,44 | 31,90 | 0,77% | - |
| 08.12.2025 | 31,57 | 32,05 | 31,51 | 31,65 | 0,27% | - |
| 05.12.2025 | 31,14 | 31,60 | 31,01 | 31,57 | 1,56% | - |
| 04.12.2025 | 31,44 | 31,58 | 30,86 | 31,08 | -1,15% | - |
| 03.12.2025 | 31,06 | 31,53 | 30,76 | 31,44 | 0,91% | 64,00 |
| 02.12.2025 | 30,75 | 31,22 | 30,27 | 31,16 | 0,97% | - |
| 01.12.2025 | 30,24 | 30,89 | 29,79 | 30,86 | 2,12% | - |
| 28.11.2025 | 29,94 | 30,28 | 29,93 | 30,22 | 1,17% | 10,00 |
| 27.11.2025 | 29,69 | 29,93 | 29,69 | 29,87 | -0,40% | - |
| 26.11.2025 | 29,71 | 30,16 | 29,60 | 29,99 | 1,52% | 35,00 |
| 25.11.2025 | 28,84 | 29,90 | 28,64 | 29,54 | 2,14% | 115,00 |
| 24.11.2025 | 28,39 | 29,13 | 28,34 | 28,92 | 1,26% | 331,00 |
| 21.11.2025 | 27,34 | 28,83 | 27,11 | 28,56 | 4,54% | - |
| 20.11.2025 | 27,76 | 28,52 | 27,31 | 27,32 | -1,71% | - |
| 19.11.2025 | 28,25 | 28,40 | 27,68 | 27,79 | -1,21% | - |
| 18.11.2025 | 27,97 | 28,17 | 27,60 | 28,13 | -0,05% | 25,00 |
| 17.11.2025 | 28,61 | 28,89 | 28,13 | 28,15 | -1,25% | 2,00 |
| 14.11.2025 | 29,28 | 29,28 | 28,36 | 28,50 | -2,10% | - |
| 13.11.2025 | 29,46 | 29,58 | 29,00 | 29,11 | -1,85% | 382,00 |
| 12.11.2025 | 29,32 | 29,75 | 29,14 | 29,66 | 1,37% | - |
| 11.11.2025 | 29,36 | 29,72 | 29,18 | 29,26 | -0,81% | - |
| 10.11.2025 | 28,73 | 29,56 | 28,73 | 29,50 | 3,22% | - |
| 07.11.2025 | 29,48 | 29,70 | 28,25 | 28,58 | -1,94% | - |
| 06.11.2025 | 28,69 | 29,84 | 28,29 | 29,15 | 1,94% | - |
| 05.11.2025 | 27,85 | 28,89 | 27,59 | 28,59 | 3,34% | - |
| 04.11.2025 | 25,95 | 28,25 | 25,69 | 27,67 | -1,76% | - |
| 03.11.2025 | 28,05 | 28,55 | 27,64 | 28,16 | 0,88% | - |
| 31.10.2025 | 27,51 | 28,10 | 27,48 | 27,92 | 1,77% | - |
| 30.10.2025 | 26,94 | 27,75 | 26,94 | 27,43 | 0,40% | - |
| 29.10.2025 | 28,30 | 28,43 | 27,26 | 27,32 | -3,46% | - |
| 28.10.2025 | 28,90 | 29,12 | 28,18 | 28,30 | -2,50% | - |
| 27.10.2025 | 29,36 | 29,56 | 28,95 | 29,03 | -0,90% | 130,00 |
| 24.10.2025 | 29,01 | 29,39 | 29,01 | 29,29 | 0,67% | 208,00 |
| 23.10.2025 | 29,07 | 29,41 | 28,86 | 29,10 | -0,39% | 5.914,00 |
| 22.10.2025 | 29,28 | 29,44 | 29,07 | 29,21 | 0,07% | - |
| 21.10.2025 | 28,49 | 29,49 | 28,49 | 29,19 | 1,96% | - |