41,550$
0,19%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 42,29 | 42,29 | 40,39 | 41,55 | 0,19% | 106.024,00 |
| 30.07.2026 | 42,52 | 42,52 | 40,82 | 41,47 | -1,26% | 119.206,00 |
| 29.07.2026 | 42,43 | 42,64 | 41,88 | 42,00 | -0,26% | 125.540,00 |
| 28.07.2026 | 42,81 | 43,25 | 41,93 | 42,11 | -0,54% | 114.576,00 |
| 27.07.2026 | 42,99 | 42,99 | 41,68 | 42,34 | 1,51% | 77.411,00 |
| 24.07.2026 | 42,12 | 42,62 | 41,51 | 41,71 | -1,11% | 100.799,00 |
| 23.07.2026 | 43,79 | 43,79 | 41,88 | 42,18 | -2,92% | 102.434,00 |
| 22.07.2026 | 43,99 | 44,80 | 42,93 | 43,45 | -1,54% | 111.002,00 |
| 21.07.2026 | 45,25 | 45,25 | 43,92 | 44,13 | -1,25% | 67.934,00 |
| 20.07.2026 | 44,51 | 45,43 | 44,51 | 44,69 | 0,34% | 38.995,00 |
| 17.07.2026 | 45,32 | 45,32 | 44,22 | 44,54 | -2,15% | 73.281,00 |
| 16.07.2026 | 46,25 | 46,26 | 45,48 | 45,52 | -0,65% | 81.053,00 |
| 15.07.2026 | 45,57 | 46,26 | 45,39 | 45,82 | 1,16% | 72.593,00 |
| 14.07.2026 | 45,70 | 45,86 | 45,24 | 45,30 | -1,36% | 50.427,00 |
| 13.07.2026 | 46,26 | 46,94 | 45,87 | 45,92 | -1,20% | 40.225,00 |
| 10.07.2026 | 47,95 | 47,95 | 46,48 | 46,48 | -2,17% | 38.596,00 |
| 09.07.2026 | 46,74 | 47,65 | 46,57 | 47,51 | 0,44% | 121.763,00 |
| 08.07.2026 | 47,86 | 47,86 | 46,77 | 47,30 | -0,80% | 109.738,00 |
| 07.07.2026 | 47,25 | 48,11 | 47,25 | 47,68 | 0,93% | 71.111,00 |
| 06.07.2026 | 46,90 | 47,36 | 46,23 | 47,24 | 1,00% | 62.214,00 |
| 02.07.2026 | 46,41 | 46,77 | 46,20 | 46,77 | 1,74% | 110.152,00 |
| 01.07.2026 | 46,07 | 46,87 | 45,50 | 45,97 | -0,37% | 71.763,00 |
| 30.06.2026 | 46,16 | 46,72 | 45,98 | 46,14 | -0,52% | 119.489,00 |
| 29.06.2026 | 45,29 | 46,38 | 45,24 | 46,38 | 3,50% | 92.326,00 |
| 26.06.2026 | 42,16 | 44,91 | 42,16 | 44,81 | 5,98% | 121.059,00 |
| 25.06.2026 | 42,38 | 42,71 | 42,04 | 42,28 | -0,61% | 87.729,00 |
| 24.06.2026 | 41,89 | 43,09 | 41,89 | 42,54 | 1,62% | 67.565,00 |
| 23.06.2026 | 41,54 | 42,12 | 41,08 | 41,86 | 0,93% | 105.098,00 |
| 22.06.2026 | 43,50 | 43,50 | 41,48 | 41,48 | -2,91% | 56.011,00 |
| 18.06.2026 | 42,56 | 43,11 | 42,18 | 42,72 | 0,80% | 106.720,00 |
| 17.06.2026 | 42,11 | 43,06 | 42,02 | 42,38 | -1,44% | 83.943,00 |
| 16.06.2026 | 42,20 | 43,04 | 42,12 | 43,00 | 0,82% | 92.749,00 |
| 15.06.2026 | 43,35 | 43,95 | 42,63 | 42,65 | 0,15% | 41.047,00 |
| 12.06.2026 | 42,44 | 42,95 | 42,11 | 42,59 | 0,39% | 69.500,00 |
| 11.06.2026 | 42,07 | 42,82 | 41,69 | 42,42 | 0,31% | 90.488,00 |
| 10.06.2026 | 42,28 | 42,80 | 42,15 | 42,29 | 0,14% | 102.809,00 |
| 09.06.2026 | 43,67 | 44,07 | 41,47 | 42,23 | 0,36% | 92.056,00 |
| 08.06.2026 | 42,15 | 42,23 | 41,58 | 42,08 | 0,74% | 50.595,00 |
| 05.06.2026 | 43,74 | 43,74 | 41,14 | 41,77 | -4,00% | 63.348,00 |
| 04.06.2026 | 42,75 | 43,66 | 41,95 | 43,51 | 3,01% | 73.080,00 |
| 03.06.2026 | 42,50 | 43,03 | 41,31 | 42,24 | -1,45% | 1.275.964,00 |
| 02.06.2026 | 45,32 | 45,32 | 42,77 | 42,86 | -5,55% | 1.615.785,00 |
| 01.06.2026 | 45,41 | 46,33 | 43,95 | 45,38 | 1,09% | 2.450.388,00 |
| 29.05.2026 | 44,87 | 45,45 | 44,52 | 44,89 | -0,11% | 1.070.390,00 |
| 28.05.2026 | 44,24 | 44,98 | 43,77 | 44,94 | 1,65% | 983.722,00 |
| 27.05.2026 | 42,29 | 44,51 | 42,05 | 44,21 | 4,11% | 1.147.435,00 |
| 26.05.2026 | 42,10 | 42,56 | 41,76 | 42,47 | 1,03% | 958.644,00 |
| 22.05.2026 | 41,02 | 42,27 | 40,81 | 42,03 | 2,10% | 706.633,00 |
| 21.05.2026 | 40,83 | 41,29 | 39,42 | 41,17 | 0,60% | 895.524,00 |
| 20.05.2026 | 40,26 | 41,00 | 39,72 | 40,92 | 1,61% | 734.854,00 |
| 19.05.2026 | 40,83 | 41,13 | 40,10 | 40,27 | -1,08% | 897.135,00 |
| 18.05.2026 | 40,04 | 41,10 | 40,04 | 40,71 | 2,08% | 855.614,00 |
| 15.05.2026 | 39,81 | 40,62 | 39,70 | 39,88 | -0,35% | 985.449,00 |
| 14.05.2026 | 40,98 | 41,26 | 39,92 | 40,02 | -1,77% | 1.117.967,00 |
| 13.05.2026 | 40,56 | 40,90 | 39,80 | 40,74 | 0,49% | 1.335.089,00 |
| 12.05.2026 | 41,59 | 41,69 | 40,32 | 40,54 | -2,52% | 1.658.699,00 |
| 11.05.2026 | 43,77 | 43,92 | 41,58 | 41,59 | -5,61% | 1.382.126,00 |
| 08.05.2026 | 42,84 | 44,34 | 42,47 | 44,06 | 2,18% | 1.628.892,00 |
| 07.05.2026 | 42,63 | 43,74 | 42,44 | 43,12 | 2,06% | 1.959.669,00 |
| 06.05.2026 | 40,74 | 42,29 | 40,74 | 42,25 | 2,15% | 2.219.710,00 |
| 05.05.2026 | 41,78 | 44,21 | 41,26 | 41,36 | -8,43% | 4.007.212,00 |
| 04.05.2026 | 45,03 | 45,51 | 44,64 | 45,17 | 0,44% | 1.764.752,00 |
| 01.05.2026 | 45,13 | 45,37 | 44,69 | 44,97 | 0,92% | 1.836.327,00 |
| 30.04.2026 | 44,54 | 44,91 | 43,98 | 44,56 | -0,04% | 981.471,00 |
| 29.04.2026 | 44,08 | 44,98 | 43,87 | 44,58 | 1,13% | 1.115.946,00 |
| 28.04.2026 | 44,55 | 44,88 | 43,86 | 44,08 | -1,17% | 1.052.732,00 |
| 27.04.2026 | 44,79 | 45,20 | 44,53 | 44,60 | 0,27% | 1.080.275,00 |
| 24.04.2026 | 43,94 | 44,55 | 43,30 | 44,48 | 1,21% | 996.228,00 |
| 23.04.2026 | 44,92 | 45,11 | 43,58 | 43,95 | -1,57% | 970.137,00 |
| 22.04.2026 | 45,00 | 45,11 | 44,52 | 44,65 | -0,27% | 1.025.472,00 |
| 21.04.2026 | 45,31 | 45,82 | 44,61 | 44,77 | -0,95% | 1.015.018,00 |
| 20.04.2026 | 44,31 | 45,23 | 44,00 | 45,20 | 1,89% | 1.144.930,00 |
| 17.04.2026 | 43,31 | 44,48 | 43,31 | 44,36 | 2,00% | 1.332.247,00 |
| 16.04.2026 | 43,47 | 43,80 | 43,14 | 43,49 | 0,58% | 1.124.158,00 |
| 15.04.2026 | 41,83 | 43,42 | 41,83 | 43,24 | 3,32% | 1.571.114,00 |
| 14.04.2026 | 40,85 | 41,98 | 40,75 | 41,85 | 2,42% | 776.598,00 |
| 13.04.2026 | 40,71 | 40,98 | 40,24 | 40,86 | 0,02% | 675.133,00 |
| 10.04.2026 | 41,11 | 41,22 | 40,65 | 40,85 | -0,05% | 636.958,00 |
| 09.04.2026 | 40,44 | 41,00 | 39,87 | 40,87 | 1,06% | 948.654,00 |
| 08.04.2026 | 41,20 | 41,46 | 40,42 | 40,44 | 0,47% | 910.387,00 |
| 07.04.2026 | 39,99 | 40,80 | 39,99 | 40,25 | 0,45% | 600.708,00 |
| 06.04.2026 | 39,29 | 40,53 | 39,29 | 40,07 | 0,68% | 815.321,00 |
| 02.04.2026 | 39,75 | 40,30 | 39,20 | 39,80 | -0,38% | 770.038,00 |
| 01.04.2026 | 40,13 | 40,43 | 39,74 | 39,95 | -0,20% | 871.014,00 |
| 31.03.2026 | 39,80 | 40,36 | 39,21 | 40,03 | 2,33% | 831.842,00 |
| 30.03.2026 | 39,08 | 39,97 | 38,18 | 39,12 | 0,69% | 1.281.751,00 |
| 27.03.2026 | 39,57 | 39,74 | 38,59 | 38,85 | -2,58% | 1.345.191,00 |
| 26.03.2026 | 38,85 | 39,99 | 38,82 | 39,88 | 2,41% | 1.423.194,00 |
| 25.03.2026 | 39,00 | 39,50 | 38,31 | 38,94 | 0,36% | 809.617,00 |
| 24.03.2026 | 38,67 | 39,32 | 38,45 | 38,80 | 0,36% | 910.748,00 |
| 23.03.2026 | 38,08 | 39,12 | 37,89 | 38,66 | 2,85% | 880.220,00 |
| 20.03.2026 | 38,27 | 38,57 | 37,11 | 37,59 | -2,19% | 1.769.177,00 |
| 19.03.2026 | 38,00 | 38,77 | 37,74 | 38,43 | 0,63% | 839.708,00 |
| 18.03.2026 | 38,56 | 38,83 | 38,13 | 38,19 | -0,88% | 795.711,00 |
| 17.03.2026 | 37,86 | 38,94 | 37,86 | 38,53 | 1,99% | 1.054.941,00 |
| 16.03.2026 | 37,52 | 38,67 | 37,27 | 37,78 | 1,40% | 1.571.679,00 |
| 13.03.2026 | 37,50 | 37,86 | 37,07 | 37,26 | -0,05% | 772.547,00 |
| 12.03.2026 | 37,41 | 37,82 | 37,14 | 37,28 | -1,84% | 1.115.374,00 |
| 11.03.2026 | 37,35 | 38,15 | 36,94 | 37,98 | 1,52% | 853.335,00 |
| 10.03.2026 | 37,45 | 37,69 | 36,53 | 37,41 | 0,13% | 755.786,00 |