32,570€
0,46%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |