Match Group Inc. Registered Shares New DL-,001
[ISIN: US57667L1070]
Aktienkurse
32,09CHF -0,54%
Echtzeit-Aktienkurs Match Group Inc. Registered Shares New DL-,001
Bid: Ask:

Aktienkurse zur Match Group Inc. Registered Shares New DL-,001 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.02.2024 31,80 55,00 31,66 32,09 -0,54% -
20.02.2024 32,98 55,00 31,97 32,26 -2,89% -
19.02.2024 33,17 55,00 32,97 33,22 0,41% 150,00
16.02.2024 33,29 33,42 32,47 33,09 1,04% -
15.02.2024 32,18 32,97 31,91 32,75 1,90% -
14.02.2024 31,73 32,45 31,69 32,14 1,15% 20,00
13.02.2024 32,51 55,00 31,37 31,77 -1,64% 3,00
12.02.2024 30,92 32,59 30,92 32,30 4,23% -
09.02.2024 30,58 31,44 30,57 30,99 1,55% -
08.02.2024 30,43 30,71 30,15 30,52 -0,40% -
07.02.2024 31,26 31,69 30,44 30,64 -3,01% -
06.02.2024 31,31 31,79 30,99 31,59 0,66% -
05.02.2024 32,42 32,70 31,23 31,38 -3,69% -
02.02.2024 33,14 33,23 32,28 32,58 -0,87% -
01.02.2024 33,37 33,60 32,23 32,87 1,80% -
31.01.2024 33,55 33,55 31,38 32,29 -1,66% -
30.01.2024 33,08 55,00 32,39 32,83 -0,89% 215,00
29.01.2024 32,78 55,00 32,31 33,13 1,43% 10,00
26.01.2024 32,65 33,19 32,36 32,66 1,73% -
25.01.2024 31,88 55,00 31,76 32,11 0,00% -
24.01.2024 32,04 55,00 31,78 32,11 1,79% 300,00
23.01.2024 31,42 32,27 31,33 31,54 0,03% -
22.01.2024 31,59 32,19 31,31 31,53 1,19% -
19.01.2024 31,82 32,03 31,10 31,16 -0,30% 7,00
18.01.2024 30,94 55,00 30,90 31,26 0,47% -
17.01.2024 31,39 31,68 30,94 31,11 -1,05% -
16.01.2024 31,72 31,84 31,30 31,44 -0,47% -
15.01.2024 31,57 31,62 31,47 31,59 -1,12% -
12.01.2024 32,02 32,56 31,74 31,95 0,38% -
11.01.2024 33,11 33,39 31,69 31,83 -4,11% -
10.01.2024 33,62 55,00 32,81 33,19 -0,90% 6,00
09.01.2024 34,50 37,59 33,46 33,49 5,40% 8,00
08.01.2024 31,14 55,00 30,66 31,78 1,95% 10,00
05.01.2024 30,87 31,41 30,65 31,17 1,33% -
04.01.2024 30,50 30,84 30,30 30,76 -44,07% -
03.01.2024 30,92 55,00 29,75 55,00 79,09% -
29.12.2023 30,91 55,00 30,68 30,71 0,78% 6,00
28.12.2023 30,21 30,49 29,95 30,47 1,89% -
27.12.2023 30,24 30,34 29,85 29,91 -0,41% -
22.12.2023 30,03 55,00 29,93 30,03 1,72% -
21.12.2023 29,59 29,92 29,15 29,52 -2,28% -
20.12.2023 29,93 30,52 29,82 30,21 0,46% -
19.12.2023 29,43 30,08 28,96 30,07 1,77% -
18.12.2023 29,82 55,00 29,13 29,55 -1,66% -
15.12.2023 30,04 55,00 29,39 30,05 0,43% 1,00
14.12.2023 29,29 55,00 29,11 29,92 3,95% -
13.12.2023 28,13 29,24 27,97 28,78 2,23% -
12.12.2023 28,54 29,50 27,82 28,16 -1,30% -
11.12.2023 28,20 55,00 28,15 28,53 1,01% -
08.12.2023 28,18 55,00 27,98 28,24 -0,27% -
07.12.2023 28,70 55,00 28,24 28,32 -1,24% -
06.12.2023 28,39 29,26 28,28 28,67 1,05% -
05.12.2023 28,55 29,02 28,09 28,37 -1,67% -
04.12.2023 29,17 29,36 28,73 28,86 1,96% -
01.12.2023 28,26 28,34 27,94 28,30 0,68% -
30.11.2023 28,45 28,75 28,02 28,11 -1,14% -
29.11.2023 28,49 29,43 28,36 28,43 2,08% -
28.11.2023 27,88 27,99 27,53 27,85 -1,48% -
27.11.2023 28,14 28,39 27,78 28,27 0,04% -
24.11.2023 28,35 28,54 27,99 28,26 -0,36% -
23.11.2023 28,36 28,41 28,31 28,36 -0,65% -
22.11.2023 28,07 28,70 28,07 28,55 1,22% -
21.11.2023 28,79 28,81 28,08 28,21 -3,38% -
20.11.2023 28,64 29,26 28,60 29,19 3,53% -
17.11.2023 28,04 28,29 27,49 28,20 2,58% -
16.11.2023 28,36 28,51 27,16 27,49 -2,95% -
15.11.2023 27,35 55,00 27,34 28,33 4,73% 14,00
14.11.2023 26,31 27,43 26,26 27,05 1,85% 3,00
13.11.2023 26,67 27,08 26,41 26,56 2,23% -
10.11.2023 26,13 26,30 25,48 25,98 -2,13% -
09.11.2023 26,76 27,22 26,51 26,54 -3,73% -
08.11.2023 26,58 27,99 26,45 27,57 2,10% -
07.11.2023 25,54 27,02 25,53 27,00 6,15% -
06.11.2023 26,52 26,69 25,34 25,44 -3,94% -
03.11.2023 26,42 55,00 26,18 26,48 1,16% -
02.11.2023 26,57 55,00 26,17 26,18 -1,01% -
01.11.2023 29,09 55,00 25,32 26,45 -15,74% -
31.10.2023 30,56 31,93 30,56 31,39 2,32% -
30.10.2023 30,99 31,48 30,45 30,68 -2,33% -
27.10.2023 31,63 31,92 31,15 31,41 -1,43% -
26.10.2023 31,14 55,00 30,92 31,86 -0,93% -
25.10.2023 32,74 32,87 31,98 32,16 -1,43% -
24.10.2023 31,68 32,79 31,61 32,63 2,69% -
23.10.2023 31,81 31,97 31,26 31,77 -0,29% -
20.10.2023 32,19 32,44 31,70 31,87 -1,80% -
19.10.2023 31,91 32,69 31,41 32,45 0,86% -
18.10.2023 32,52 55,00 31,97 32,17 -2,00% 10,00
17.10.2023 32,76 32,85 32,76 32,83 0,23% -
16.10.2023 32,19 32,89 32,11 32,75 0,96% -
13.10.2023 33,97 55,00 32,39 32,44 -5,65% -
12.10.2023 34,59 55,00 34,26 34,38 -1,43% -
11.10.2023 34,16 35,15 33,98 34,88 1,73% -
10.10.2023 33,94 55,00 33,87 34,29 0,73% 1,00
09.10.2023 33,50 55,00 33,37 34,04 1,64% -
06.10.2023 33,66 33,78 33,00 33,49 -0,96% -
05.10.2023 34,75 34,97 33,73 33,82 -2,48% -
04.10.2023 34,65 35,22 34,38 34,68 -1,66% -
03.10.2023 35,05 35,30 34,72 35,26 0,60% -
02.10.2023 35,96 36,12 34,60 35,05 -4,12% -
29.09.2023 36,10 55,00 36,09 36,56 -0,20% -