28,890€
-1,16%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -1,33% | - |
| 13.02.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -2,60% | - |
| 12.02.2026 | 30,01 | 30,01 | 30,01 | 30,01 | -1,70% | - |
| 11.02.2026 | 30,53 | 30,53 | 30,53 | 30,53 | 0,03% | - |
| 10.02.2026 | 30,48 | 30,52 | 30,48 | 30,52 | 1,90% | 60,00 |
| 09.02.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 1,66% | - |
| 06.02.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -2,48% | - |
| 05.02.2026 | 30,21 | 30,21 | 30,21 | 30,21 | 1,82% | - |
| 04.02.2026 | 29,67 | 29,67 | 29,67 | 29,67 | -6,08% | - |
| 03.02.2026 | 31,36 | 31,59 | 31,36 | 31,59 | 3,37% | 35,00 |
| 02.02.2026 | 30,56 | 30,56 | 30,56 | 30,56 | -2,02% | - |
| 30.01.2026 | 31,19 | 31,19 | 31,19 | 31,19 | -2,56% | - |
| 29.01.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -2,56% | - |
| 28.01.2026 | 32,85 | 32,85 | 32,85 | 32,85 | -1,97% | - |
| 27.01.2026 | 33,51 | 33,51 | 33,51 | 33,51 | 1,36% | - |
| 26.01.2026 | 33,06 | 33,06 | 33,06 | 33,06 | -2,25% | - |
| 23.01.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 0,12% | - |
| 22.01.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 2,15% | - |
| 21.01.2026 | 33,07 | 33,07 | 33,07 | 33,07 | -0,39% | - |
| 20.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,39% | - |
| 19.01.2026 | 33,33 | 33,33 | 33,33 | 33,33 | -2,66% | - |
| 16.01.2026 | 34,93 | 34,93 | 34,24 | 34,24 | 0,82% | 14,00 |
| 15.01.2026 | 33,95 | 33,96 | 33,95 | 33,96 | -0,96% | 71,00 |
| 14.01.2026 | 34,29 | 34,29 | 34,29 | 34,29 | 1,51% | - |
| 13.01.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 1,32% | - |
| 12.01.2026 | 33,34 | 33,34 | 33,34 | 33,34 | -0,45% | - |
| 09.01.2026 | 33,49 | 33,49 | 33,49 | 33,49 | 2,42% | - |
| 08.01.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -2,68% | - |
| 07.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,51% | - |
| 06.01.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,84% | - |
| 05.01.2026 | 33,38 | 33,38 | 33,38 | 33,38 | 0,69% | - |
| 02.01.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -2,24% | - |
| 30.12.2025 | 33,91 | 33,91 | 33,91 | 33,91 | 0,21% | - |
| 29.12.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -0,24% | - |
| 23.12.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,76% | - |
| 22.12.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 1,73% | - |
| 19.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,05% | - |
| 18.12.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 3,74% | - |
| 17.12.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,25% | - |
| 16.12.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -2,02% | - |
| 15.12.2025 | 32,63 | 32,63 | 32,63 | 32,63 | 0,99% | - |
| 12.12.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 1,51% | - |
| 11.12.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 0,82% | - |
| 10.12.2025 | 31,57 | 31,57 | 31,57 | 31,57 | 0,57% | - |
| 09.12.2025 | 31,39 | 31,39 | 31,39 | 31,39 | -0,19% | - |
| 08.12.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 1,48% | - |
| 05.12.2025 | 30,99 | 30,99 | 30,99 | 30,99 | -0,99% | - |
| 04.12.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,23% | - |
| 03.12.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 1,18% | - |
| 02.12.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 2,72% | - |
| 01.12.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -0,17% | - |
| 28.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,47% | - |
| 27.11.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -0,10% | - |
| 26.11.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 3,63% | - |
| 25.11.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,74% | - |
| 24.11.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 4,56% | - |
| 21.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,47% | - |
| 20.11.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -0,82% | - |
| 19.11.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 1,37% | - |
| 18.11.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -4,11% | - |
| 17.11.2025 | 28,68 | 28,93 | 28,68 | 28,93 | 0,35% | 300,00 |
| 14.11.2025 | 28,83 | 28,83 | 28,83 | 28,83 | -2,04% | - |
| 13.11.2025 | 29,43 | 29,43 | 29,43 | 29,43 | 0,79% | - |
| 12.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,21% | - |
| 11.11.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 1,60% | - |
| 10.11.2025 | 28,97 | 28,97 | 28,80 | 28,80 | -2,51% | 1.000,00 |
| 07.11.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 4,79% | - |
| 06.11.2025 | 28,19 | 28,19 | 28,19 | 28,19 | 1,84% | - |
| 05.11.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 6,87% | - |
| 04.11.2025 | 25,56 | 25,90 | 25,56 | 25,90 | -7,00% | 1.500,00 |
| 03.11.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 1,87% | - |
| 31.10.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -0,62% | - |
| 30.10.2025 | 27,17 | 27,51 | 27,17 | 27,51 | -2,34% | - |
| 29.10.2025 | 28,17 | 28,17 | 28,17 | 28,17 | -3,73% | - |
| 28.10.2025 | 28,91 | 29,26 | 28,91 | 29,26 | 1,00% | 30,00 |
| 27.10.2025 | 29,39 | 29,39 | 28,97 | 28,97 | -0,62% | - |
| 24.10.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 0,66% | - |
| 23.10.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -0,58% | - |
| 22.10.2025 | 29,13 | 29,13 | 29,13 | 29,13 | 2,10% | - |
| 21.10.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 1,75% | - |
| 20.10.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 1,30% | - |
| 17.10.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -2,88% | - |
| 16.10.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,56% | - |
| 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% | - |