36,050€
0,17%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 36,38 | 36,65 | 35,16 | 36,07 | 0,22% | - |
| 30.07.2026 | 36,63 | 37,32 | 35,40 | 35,99 | -1,95% | - |
| 29.07.2026 | 36,92 | 37,48 | 36,62 | 36,71 | -0,60% | - |
| 28.07.2026 | 36,92 | 37,92 | 36,79 | 36,93 | -0,81% | - |
| 27.07.2026 | 36,67 | 37,35 | 36,55 | 37,23 | 1,11% | - |
| 24.07.2026 | 37,07 | 37,46 | 36,82 | 36,82 | -1,01% | - |
| 23.07.2026 | 38,07 | 38,07 | 36,81 | 37,19 | -2,11% | - |
| 22.07.2026 | 38,44 | 39,21 | 37,47 | 37,99 | -2,21% | - |
| 21.07.2026 | 39,47 | 39,76 | 38,51 | 38,85 | -1,83% | - |
| 20.07.2026 | 38,93 | 39,82 | 38,89 | 39,58 | 1,98% | - |
| 17.07.2026 | 39,19 | 39,51 | 38,67 | 38,81 | -3,27% | - |
| 16.07.2026 | 39,96 | 40,82 | 39,46 | 40,12 | 0,53% | - |
| 15.07.2026 | 39,66 | 40,40 | 39,61 | 39,91 | 0,04% | - |
| 14.07.2026 | 40,32 | 40,68 | 39,51 | 39,89 | -1,12% | - |
| 13.07.2026 | 40,73 | 41,07 | 40,30 | 40,34 | -1,51% | 315,00 |
| 10.07.2026 | 41,58 | 42,12 | 40,77 | 40,96 | -1,47% | - |
| 09.07.2026 | 41,41 | 41,84 | 40,61 | 41,57 | 0,74% | - |
| 08.07.2026 | 41,74 | 41,95 | 41,04 | 41,27 | -1,59% | - |
| 07.07.2026 | 41,29 | 42,17 | 40,78 | 41,93 | 1,59% | - |
| 06.07.2026 | 41,37 | 41,44 | 40,40 | 41,28 | -0,18% | - |
| 03.07.2026 | 40,89 | 41,42 | 40,83 | 41,35 | 1,65% | - |
| 02.07.2026 | 40,38 | 40,91 | 39,89 | 40,68 | -0,70% | - |
| 01.07.2026 | 40,38 | 41,16 | 39,13 | 40,97 | 0,70% | - |
| 30.06.2026 | 40,60 | 41,63 | 40,31 | 40,68 | 0,58% | - |
| 29.06.2026 | 38,55 | 40,56 | 38,55 | 40,45 | 3,92% | 75,00 |
| 26.06.2026 | 37,23 | 39,07 | 36,77 | 38,92 | 4,53% | - |
| 25.06.2026 | 37,49 | 38,36 | 36,94 | 37,24 | -0,90% | - |
| 24.06.2026 | 36,74 | 37,98 | 36,74 | 37,58 | 3,71% | - |
| 23.06.2026 | 35,82 | 36,97 | 35,31 | 36,23 | -0,93% | - |
| 22.06.2026 | 37,29 | 37,54 | 36,45 | 36,57 | -1,73% | - |
| 19.06.2026 | 37,20 | 37,26 | 37,03 | 37,22 | -0,96% | - |
| 18.06.2026 | 36,86 | 37,70 | 36,76 | 37,58 | 2,29% | 23,00 |
| 17.06.2026 | 37,28 | 37,41 | 36,40 | 36,74 | -0,61% | - |
| 16.06.2026 | 36,79 | 36,97 | 36,31 | 36,96 | -0,59% | - |
| 15.06.2026 | 36,84 | 37,88 | 36,71 | 37,18 | 0,79% | 54,00 |
| 12.06.2026 | 36,65 | 37,11 | 36,13 | 36,89 | -0,16% | - |
| 11.06.2026 | 36,62 | 37,16 | 36,16 | 36,95 | 2,54% | - |
| 10.06.2026 | 36,58 | 36,58 | 35,78 | 36,04 | 0,31% | - |
| 09.06.2026 | 36,45 | 37,20 | 35,93 | 35,93 | -1,76% | - |
| 08.06.2026 | 36,36 | 36,60 | 35,14 | 36,57 | 1,58% | - |
| 05.06.2026 | 36,36 | 37,61 | 35,98 | 36,00 | 0,45% | 4.226,00 |
| 04.06.2026 | 36,42 | 36,42 | 35,73 | 35,84 | -1,20% | - |
| 03.06.2026 | 36,87 | 37,01 | 35,60 | 36,28 | -2,47% | 113,00 |
| 02.06.2026 | 38,99 | 38,99 | 37,20 | 37,20 | -4,93% | 250,00 |
| 01.06.2026 | 38,53 | 39,80 | 37,90 | 39,13 | 0,64% | 10.402,00 |
| 29.05.2026 | 38,32 | 38,95 | 38,22 | 38,88 | 1,47% | 25,00 |
| 28.05.2026 | 38,04 | 38,38 | 37,63 | 38,31 | 1,31% | - |
| 27.05.2026 | 36,51 | 38,23 | 36,12 | 37,82 | 4,26% | 135,00 |
| 26.05.2026 | 36,61 | 36,74 | 35,98 | 36,27 | -0,94% | - |
| 25.05.2026 | 36,25 | 36,65 | 36,09 | 36,62 | 0,99% | - |
| 22.05.2026 | 35,44 | 36,38 | 35,23 | 36,26 | 2,82% | - |
| 21.05.2026 | 35,19 | 35,34 | 34,26 | 35,26 | 0,51% | - |
| 20.05.2026 | 34,73 | 35,16 | 34,31 | 35,08 | 0,53% | - |
| 19.05.2026 | 34,99 | 35,41 | 34,55 | 34,90 | 0,13% | - |
| 18.05.2026 | 34,30 | 35,28 | 34,01 | 34,85 | 0,65% | - |
| 15.05.2026 | 34,29 | 34,63 | 33,75 | 34,63 | 0,89% | - |
| 14.05.2026 | 34,79 | 35,28 | 34,21 | 34,32 | -1,58% | - |
| 13.05.2026 | 34,53 | 34,96 | 34,26 | 34,87 | 0,16% | - |
| 12.05.2026 | 35,30 | 35,59 | 34,79 | 34,82 | -2,45% | - |
| 11.05.2026 | 36,67 | 37,50 | 35,56 | 35,69 | -4,86% | - |
| 08.05.2026 | 36,79 | 37,66 | 36,02 | 37,52 | 1,74% | - |
| 07.05.2026 | 35,97 | 37,23 | 35,80 | 36,88 | 3,09% | - |
| 06.05.2026 | 35,33 | 35,98 | 34,53 | 35,77 | 0,60% | - |
| 05.05.2026 | 36,07 | 37,82 | 35,29 | 35,56 | -7,70% | - |
| 04.05.2026 | 38,38 | 38,82 | 37,93 | 38,52 | 1,49% | 20,00 |
| 30.04.2026 | 38,19 | 38,42 | 37,60 | 37,96 | -1,29% | - |
| 29.04.2026 | 37,63 | 38,45 | 37,51 | 38,45 | 1,98% | - |
| 28.04.2026 | 38,08 | 38,38 | 37,46 | 37,71 | -1,42% | - |
| 27.04.2026 | 37,96 | 38,53 | 37,35 | 38,25 | 1,22% | - |
| 24.04.2026 | 37,61 | 38,11 | 37,05 | 37,79 | 0,63% | - |
| 23.04.2026 | 38,16 | 38,37 | 37,42 | 37,56 | -1,55% | - |
| 22.04.2026 | 38,13 | 38,70 | 37,92 | 38,15 | -0,22% | 16,00 |
| 21.04.2026 | 38,49 | 38,91 | 38,03 | 38,23 | 0,05% | - |
| 20.04.2026 | 37,68 | 38,21 | 37,31 | 38,21 | 1,57% | - |
| 17.04.2026 | 36,90 | 37,64 | 36,86 | 37,62 | 1,76% | - |
| 16.04.2026 | 36,64 | 37,20 | 36,64 | 36,97 | 0,65% | - |
| 15.04.2026 | 35,48 | 36,73 | 35,21 | 36,73 | 3,39% | 75,00 |
| 14.04.2026 | 34,75 | 35,56 | 34,54 | 35,53 | 3,15% | - |
| 13.04.2026 | 34,86 | 35,08 | 34,37 | 34,44 | -0,86% | 120,00 |
| 10.04.2026 | 34,94 | 35,17 | 34,70 | 34,74 | 0,01% | - |
| 09.04.2026 | 34,68 | 34,78 | 34,12 | 34,74 | -2,44% | - |
| 08.04.2026 | 34,48 | 35,70 | 34,48 | 35,61 | 2,37% | - |
| 07.04.2026 | 34,50 | 35,18 | 34,32 | 34,78 | -0,22% | - |
| 02.04.2026 | 34,47 | 34,86 | 33,92 | 34,86 | 1,10% | - |
| 01.04.2026 | 34,65 | 34,94 | 34,27 | 34,48 | -0,72% | - |
| 31.03.2026 | 34,13 | 34,94 | 34,06 | 34,73 | 1,67% | 112,00 |
| 30.03.2026 | 33,77 | 34,89 | 33,74 | 34,16 | 0,80% | - |
| 27.03.2026 | 34,58 | 34,89 | 33,79 | 33,89 | -1,87% | - |
| 26.03.2026 | 33,52 | 34,63 | 33,10 | 34,53 | 3,20% | - |
| 25.03.2026 | 33,41 | 34,16 | 33,13 | 33,46 | -1,08% | - |
| 24.03.2026 | 33,28 | 33,93 | 32,93 | 33,83 | 1,62% | - |
| 23.03.2026 | 32,56 | 33,65 | 32,05 | 33,29 | 2,05% | - |
| 20.03.2026 | 33,21 | 33,41 | 32,59 | 32,62 | -1,92% | - |
| 19.03.2026 | 33,27 | 33,45 | 32,87 | 33,26 | -0,15% | - |
| 18.03.2026 | 33,40 | 33,72 | 33,05 | 33,31 | -0,69% | - |
| 17.03.2026 | 32,83 | 33,77 | 32,67 | 33,54 | 2,19% | - |
| 16.03.2026 | 32,62 | 33,64 | 32,62 | 32,82 | 0,83% | - |
| 13.03.2026 | 32,42 | 33,13 | 32,30 | 32,55 | -0,15% | - |
| 12.03.2026 | 32,82 | 32,90 | 32,32 | 32,60 | 0,63% | - |
| 11.03.2026 | 32,22 | 32,50 | 31,93 | 32,39 | 0,84% | - |