32,875€
3,28%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |