28,595€
2,05%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 2,28% | - |
| 14.10.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,14% | - |
| 13.10.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -2,78% | - |
| 10.10.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 0,77% | - |
| 09.10.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,45% | - |
| 08.10.2025 | 28,69 | 28,69 | 28,69 | 28,69 | -1,51% | - |
| 07.10.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -1,39% | - |
| 06.10.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 0,92% | - |
| 03.10.2025 | 29,27 | 29,27 | 29,27 | 29,27 | 0,24% | - |
| 02.10.2025 | 29,02 | 29,20 | 29,02 | 29,20 | 1,74% | - |
| 01.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -3,72% | - |
| 30.09.2025 | 29,81 | 29,81 | 29,81 | 29,81 | -0,13% | - |
| 29.09.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,57% | - |
| 26.09.2025 | 29,31 | 29,68 | 29,31 | 29,68 | 1,19% | - |
| 25.09.2025 | 29,33 | 29,33 | 29,33 | 29,33 | -0,24% | - |
| 24.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,14% | - |
| 23.09.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -3,10% | - |
| 22.09.2025 | 30,69 | 30,69 | 30,69 | 30,69 | -4,54% | - |
| 19.09.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 2,42% | - |
| 18.09.2025 | 31,39 | 31,39 | 31,39 | 31,39 | 2,01% | - |
| 17.09.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 1,35% | - |
| 16.09.2025 | 30,53 | 30,53 | 30,36 | 30,36 | -0,88% | - |
| 15.09.2025 | 30,63 | 30,63 | 30,63 | 30,63 | -1,89% | - |
| 12.09.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 1,89% | - |
| 10.09.2025 | 30,64 | 30,64 | 30,64 | 30,64 | -1,79% | - |
| 08.09.2025 | 31,79 | 31,84 | 31,13 | 31,20 | -0,98% | - |
| 05.09.2025 | 31,51 | 31,51 | 31,51 | 31,51 | 1,61% | - |
| 04.09.2025 | 31,01 | 31,01 | 31,01 | 31,01 | -1,05% | - |
| 03.09.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 1,56% | - |
| 02.09.2025 | 31,09 | 31,09 | 30,86 | 30,86 | -0,36% | - |
| 01.09.2025 | 30,97 | 30,97 | 30,97 | 30,97 | -0,67% | - |
| 29.08.2025 | 31,24 | 31,24 | 31,18 | 31,18 | -0,57% | - |
| 28.08.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 1,75% | - |
| 27.08.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 1,02% | - |
| 26.08.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -1,52% | - |
| 25.08.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 1,97% | - |
| 22.08.2025 | 30,34 | 30,38 | 30,34 | 30,38 | 0,63% | 25,00 |
| 21.08.2025 | 30,19 | 30,19 | 30,19 | 30,19 | -0,46% | - |
| 20.08.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 1,07% | - |
| 19.08.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -0,69% | - |
| 18.08.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 0,70% | - |
| 15.08.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -0,76% | - |
| 14.08.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 4,53% | - |
| 13.08.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -1,03% | - |
| 12.08.2025 | 29,18 | 29,23 | 29,18 | 29,23 | 0,24% | - |
| 11.08.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -2,54% | - |
| 08.08.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,84% | - |
| 07.08.2025 | 29,67 | 29,67 | 29,67 | 29,67 | -0,74% | - |
| 06.08.2025 | 29,63 | 29,89 | 29,63 | 29,89 | -8,82% | 15,00 |
| 05.08.2025 | 32,90 | 32,90 | 32,78 | 32,78 | -3,42% | 140,00 |
| 04.08.2025 | 33,54 | 33,94 | 33,54 | 33,94 | -0,53% | 300,00 |
| 01.08.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -1,53% | - |
| 31.07.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 1,14% | - |
| 30.07.2025 | 34,08 | 34,26 | 34,08 | 34,26 | -1,44% | - |
| 29.07.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,57% | - |
| 28.07.2025 | 34,96 | 34,96 | 34,96 | 34,96 | 1,54% | - |
| 25.07.2025 | 34,43 | 34,43 | 34,43 | 34,43 | -0,06% | - |
| 24.07.2025 | 34,88 | 34,88 | 34,45 | 34,45 | -1,35% | 1.200,00 |
| 23.07.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 0,72% | - |
| 22.07.2025 | 34,67 | 34,67 | 34,67 | 34,67 | -1,00% | - |
| 21.07.2025 | 35,02 | 35,02 | 35,02 | 35,02 | -0,43% | - |
| 18.07.2025 | 35,17 | 35,17 | 35,17 | 35,17 | 1,18% | - |
| 17.07.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 0,61% | - |
| 16.07.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,23% | - |
| 15.07.2025 | 34,63 | 34,63 | 34,63 | 34,63 | 0,67% | - |
| 14.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,85% | - |
| 11.07.2025 | 35,41 | 35,41 | 35,41 | 35,41 | 4,86% | - |
| 10.07.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 2,21% | - |
| 09.07.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 1,94% | - |
| 08.07.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -0,95% | - |
| 07.07.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 0,21% | - |
| 04.07.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -1,83% | - |
| 03.07.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 1,03% | - |
| 02.07.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 4,14% | - |
| 01.07.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -0,82% | - |
| 30.06.2025 | 32,39 | 32,79 | 31,87 | 31,87 | 1,27% | 2.288,00 |
| 27.06.2025 | 31,47 | 31,47 | 31,47 | 31,47 | 1,29% | - |
| 26.06.2025 | 31,07 | 31,07 | 31,07 | 31,07 | -2,39% | - |
| 25.06.2025 | 31,83 | 31,83 | 31,83 | 31,83 | -0,31% | - |
| 24.06.2025 | 31,93 | 31,93 | 31,93 | 31,93 | -0,44% | - |
| 23.06.2025 | 32,07 | 32,07 | 32,07 | 32,07 | 0,98% | - |
| 20.06.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,09% | - |
| 19.06.2025 | 31,79 | 31,79 | 31,79 | 31,79 | -1,37% | - |
| 18.06.2025 | 32,23 | 32,23 | 32,23 | 32,23 | -0,89% | - |
| 17.06.2025 | 32,51 | 32,52 | 32,51 | 32,52 | 5,21% | - |
| 16.06.2025 | 30,91 | 30,91 | 30,91 | 30,91 | -0,42% | - |
| 13.06.2025 | 31,03 | 31,04 | 31,03 | 31,04 | -2,85% | - |
| 12.06.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -0,65% | - |
| 11.06.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,66% | - |
| 10.06.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 2,14% | - |
| 09.06.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -1,17% | - |
| 06.06.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,66% | - |
| 05.06.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 0,09% | - |
| 04.06.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 2,91% | - |
| 03.06.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,93% | - |
| 02.06.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -0,92% | - |
| 30.05.2025 | 31,87 | 31,87 | 31,51 | 31,51 | -4,43% | - |
| 29.05.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 1,13% | - |
| 28.05.2025 | 32,68 | 32,68 | 32,60 | 32,60 | 1,56% | - |
| 27.05.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,38% | - |