Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 37,29 | 39,38 | 37,29 | 38,88 | 4,26% | 905.084,00 |
| 30.06.2025 | 37,81 | 37,91 | 37,26 | 37,29 | -0,67% | 713.305,00 |
| 27.06.2025 | 37,12 | 37,61 | 36,85 | 37,54 | 1,73% | 1.087.021,00 |
| 26.06.2025 | 36,46 | 36,96 | 36,04 | 36,90 | 1,40% | 605.971,00 |
| 25.06.2025 | 37,31 | 37,38 | 36,31 | 36,39 | -1,97% | 940.705,00 |
| 24.06.2025 | 37,46 | 37,74 | 37,10 | 37,12 | 0,76% | 1.273.079,00 |
| 23.06.2025 | 37,02 | 37,32 | 36,34 | 36,84 | -0,81% | 863.424,00 |
| 20.06.2025 | 37,01 | 37,31 | 36,49 | 37,14 | 0,90% | 2.458.319,00 |
| 18.06.2025 | 37,20 | 37,88 | 36,79 | 36,81 | -1,05% | 1.196.502,00 |
| 17.06.2025 | 37,47 | 37,60 | 36,89 | 37,20 | -1,80% | 987.703,00 |
| 16.06.2025 | 36,20 | 38,07 | 36,06 | 37,88 | 5,96% | 1.191.508,00 |
| 13.06.2025 | 36,00 | 36,26 | 35,48 | 35,75 | -2,19% | 811.827,00 |
| 12.06.2025 | 36,80 | 37,31 | 36,51 | 36,55 | -1,48% | 775.889,00 |
| 11.06.2025 | 37,37 | 37,81 | 36,89 | 37,10 | 0,13% | 1.105.999,00 |
| 10.06.2025 | 36,82 | 37,33 | 36,33 | 37,05 | 0,95% | 771.339,00 |
| 09.06.2025 | 36,04 | 36,92 | 36,04 | 36,70 | 2,00% | 956.659,00 |
| 06.06.2025 | 36,52 | 36,77 | 35,94 | 35,98 | -0,85% | 1.051.411,00 |
| 05.06.2025 | 36,64 | 36,72 | 36,19 | 36,29 | -0,79% | 665.311,00 |
| 04.06.2025 | 36,27 | 36,78 | 35,84 | 36,58 | 0,69% | 688.343,00 |
| 03.06.2025 | 35,60 | 36,46 | 34,84 | 36,33 | 1,99% | 827.411,00 |
| 02.06.2025 | 35,85 | 36,08 | 35,30 | 35,62 | -0,95% | 1.298.556,00 |
| 30.05.2025 | 36,08 | 36,54 | 35,45 | 35,96 | -0,96% | 1.426.341,00 |
| 29.05.2025 | 36,98 | 37,09 | 36,20 | 36,31 | -0,55% | 840.369,00 |
| 28.05.2025 | 37,01 | 37,21 | 36,50 | 36,51 | -1,75% | 959.877,00 |
| 27.05.2025 | 36,95 | 37,20 | 36,38 | 37,16 | 2,34% | 701.182,00 |
| 23.05.2025 | 35,76 | 36,52 | 35,66 | 36,31 | -0,60% | 889.471,00 |
| 22.05.2025 | 36,68 | 37,24 | 36,32 | 36,53 | -0,05% | 1.048.525,00 |
| 21.05.2025 | 36,64 | 37,16 | 36,51 | 36,55 | -1,32% | 1.308.309,00 |
| 20.05.2025 | 37,36 | 37,63 | 36,96 | 37,04 | -1,23% | 766.650,00 |
| 19.05.2025 | 37,11 | 37,79 | 36,85 | 37,50 | -0,79% | 978.031,00 |
| 16.05.2025 | 38,12 | 38,23 | 37,74 | 37,80 | -0,32% | 1.049.771,00 |
| 15.05.2025 | 38,71 | 38,85 | 37,50 | 37,92 | -2,49% | 1.092.390,00 |
| 14.05.2025 | 38,85 | 39,51 | 38,70 | 38,89 | 0,31% | 1.086.823,00 |
| 13.05.2025 | 39,49 | 39,94 | 38,73 | 38,77 | -1,45% | 1.364.323,00 |
| 12.05.2025 | 38,53 | 39,39 | 37,96 | 39,34 | 6,27% | 1.880.600,00 |
| 09.05.2025 | 37,11 | 37,75 | 36,71 | 37,02 | 0,68% | 1.617.634,00 |
| 08.05.2025 | 35,36 | 37,25 | 35,22 | 36,77 | 4,11% | 1.857.983,00 |
| 07.05.2025 | 34,87 | 35,64 | 34,67 | 35,32 | 3,61% | 1.658.867,00 |
| 06.05.2025 | 33,35 | 35,09 | 33,11 | 34,09 | -3,56% | 1.594.960,00 |
| 05.05.2025 | 34,64 | 36,16 | 34,55 | 35,35 | 0,11% | 1.013.213,00 |
| 02.05.2025 | 35,81 | 36,24 | 35,16 | 35,31 | -0,37% | 668.257,00 |
| 01.05.2025 | 35,40 | 35,87 | 35,18 | 35,44 | 1,43% | 774.720,00 |
| 30.04.2025 | 35,00 | 35,13 | 34,22 | 34,94 | -2,37% | 967.988,00 |
| 29.04.2025 | 35,46 | 35,99 | 35,18 | 35,79 | 0,93% | 688.229,00 |
| 28.04.2025 | 35,82 | 36,29 | 35,12 | 35,46 | -0,25% | 947.143,00 |
| 25.04.2025 | 35,28 | 35,75 | 34,95 | 35,55 | 1,08% | 673.423,00 |
| 24.04.2025 | 34,19 | 35,22 | 34,19 | 35,17 | 2,93% | 589.853,00 |
| 23.04.2025 | 34,70 | 35,41 | 33,92 | 34,17 | 1,85% | 699.543,00 |
| 22.04.2025 | 33,21 | 33,88 | 33,09 | 33,55 | 1,98% | 1.149.372,00 |
| 21.04.2025 | 32,87 | 32,94 | 32,26 | 32,90 | -0,36% | 760.882,00 |
| 17.04.2025 | 32,77 | 33,35 | 32,66 | 33,02 | 0,82% | 826.162,00 |
| 16.04.2025 | 33,15 | 33,76 | 32,18 | 32,75 | -3,02% | 873.211,00 |
| 15.04.2025 | 33,36 | 34,00 | 33,28 | 33,77 | -0,24% | 1.027.222,00 |
| 14.04.2025 | 34,59 | 34,93 | 33,81 | 33,85 | -0,99% | 1.213.741,00 |
| 11.04.2025 | 34,41 | 34,94 | 33,72 | 34,19 | -0,41% | 1.182.010,00 |
| 10.04.2025 | 35,56 | 35,64 | 33,70 | 34,33 | -3,46% | 1.527.962,00 |
| 09.04.2025 | 32,32 | 35,79 | 32,05 | 35,56 | 8,71% | 2.352.919,00 |
| 08.04.2025 | 35,46 | 35,46 | 32,22 | 32,71 | -5,24% | 1.368.486,00 |
| 07.04.2025 | 34,32 | 36,34 | 33,21 | 34,52 | -2,68% | 1.918.011,00 |
| 04.04.2025 | 35,67 | 37,11 | 35,26 | 35,47 | -3,59% | 1.966.507,00 |
| 03.04.2025 | 38,38 | 38,50 | 36,66 | 36,79 | -8,07% | 1.836.618,00 |
| 02.04.2025 | 38,54 | 40,30 | 38,45 | 40,02 | 1,94% | 1.424.794,00 |
| 01.04.2025 | 37,96 | 39,47 | 37,76 | 39,26 | -14,54% | 1.888.381,00 |
| 31.03.2025 | 45,67 | 46,31 | 45,14 | 45,94 | -0,82% | 980.860,00 |
| 28.03.2025 | 48,52 | 48,54 | 45,28 | 46,32 | -5,20% | 1.172.363,00 |
| 27.03.2025 | 48,53 | 49,09 | 48,26 | 48,86 | -0,22% | 808.007,00 |
| 26.03.2025 | 49,45 | 49,54 | 48,36 | 48,97 | -0,91% | 742.314,00 |
| 25.03.2025 | 49,98 | 50,49 | 48,90 | 49,42 | -1,16% | 854.091,00 |
| 24.03.2025 | 48,92 | 50,09 | 48,71 | 50,00 | 3,33% | 1.191.660,00 |
| 21.03.2025 | 48,96 | 49,22 | 47,82 | 48,39 | -0,31% | 2.075.786,00 |
| 20.03.2025 | 48,21 | 49,78 | 47,97 | 48,54 | 0,54% | 1.186.231,00 |
| 19.03.2025 | 46,95 | 48,42 | 46,81 | 48,28 | 2,83% | 1.058.597,00 |
| 18.03.2025 | 46,90 | 47,47 | 46,53 | 46,95 | -0,36% | 994.759,00 |
| 17.03.2025 | 45,35 | 47,29 | 45,30 | 47,12 | 5,75% | 1.488.948,00 |
| 14.03.2025 | 43,71 | 44,73 | 43,71 | 44,56 | 2,37% | 969.096,00 |
| 13.03.2025 | 43,93 | 44,43 | 43,38 | 43,53 | -0,93% | 1.354.937,00 |
| 12.03.2025 | 44,13 | 44,37 | 43,36 | 43,94 | 0,37% | 1.244.405,00 |
| 11.03.2025 | 43,89 | 45,06 | 43,67 | 43,78 | -0,41% | 1.106.765,00 |
| 10.03.2025 | 43,26 | 44,87 | 43,26 | 43,96 | -0,29% | 1.561.757,00 |
| 07.03.2025 | 44,22 | 44,56 | 42,61 | 44,09 | -0,32% | 1.244.655,00 |
| 06.03.2025 | 44,93 | 45,70 | 44,18 | 44,23 | -2,41% | 1.195.804,00 |
| 05.03.2025 | 44,79 | 45,50 | 44,64 | 45,32 | 1,64% | 1.185.876,00 |
| 04.03.2025 | 44,99 | 45,30 | 43,75 | 44,59 | -2,00% | 1.414.878,00 |
| 03.03.2025 | 46,36 | 47,21 | 45,45 | 45,50 | -1,56% | 1.018.499,00 |
| 28.02.2025 | 46,28 | 46,81 | 45,66 | 46,22 | -0,73% | 1.215.466,00 |
| 27.02.2025 | 45,15 | 47,25 | 45,00 | 46,56 | 2,74% | 1.596.465,00 |
| 26.02.2025 | 46,03 | 46,03 | 45,02 | 45,32 | -1,09% | 816.271,00 |
| 25.02.2025 | 46,26 | 46,38 | 45,52 | 45,82 | -0,91% | 911.735,00 |
| 24.02.2025 | 45,74 | 46,62 | 45,24 | 46,24 | 1,27% | 1.394.609,00 |
| 21.02.2025 | 46,54 | 46,67 | 45,06 | 45,66 | -1,53% | 1.083.400,00 |
| 20.02.2025 | 46,46 | 46,84 | 46,16 | 46,37 | -0,51% | 730.149,00 |
| 19.02.2025 | 46,49 | 47,04 | 46,18 | 46,61 | -0,79% | 1.024.531,00 |
| 18.02.2025 | 47,38 | 47,50 | 46,33 | 46,98 | -0,09% | 1.689.997,00 |
| 14.02.2025 | 48,21 | 48,50 | 46,88 | 47,02 | -1,98% | 2.032.766,00 |
| 13.02.2025 | 44,28 | 48,05 | 44,27 | 47,97 | 10,56% | 1.805.253,00 |
| 12.02.2025 | 42,60 | 44,73 | 42,33 | 43,39 | 5,83% | 2.757.018,00 |
| 11.02.2025 | 40,92 | 41,85 | 40,91 | 41,00 | -0,89% | 1.263.285,00 |
| 10.02.2025 | 42,09 | 42,09 | 41,28 | 41,37 | -0,55% | 670.557,00 |
| 07.02.2025 | 42,43 | 42,43 | 41,34 | 41,60 | -1,65% | 669.905,00 |
| 06.02.2025 | 42,70 | 43,09 | 41,94 | 42,30 | -0,94% | 517.974,00 |