38,840€
0,67%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,56 | 37,82 | 35,28 | 35,40 | -8,09% | - |
| 04.05.2026 | 38,59 | 38,83 | 37,92 | 38,52 | 1,44% | - |
| 30.04.2026 | 38,08 | 38,42 | 37,59 | 37,97 | -0,56% | 1.190,00 |
| 29.04.2026 | 37,89 | 38,51 | 37,50 | 38,19 | 1,47% | 290,00 |
| 28.04.2026 | 38,19 | 38,36 | 37,46 | 37,63 | -1,12% | 16,00 |
| 27.04.2026 | 37,95 | 38,53 | 37,59 | 38,06 | 0,26% | 1.560,00 |
| 24.04.2026 | 37,79 | 38,10 | 37,05 | 37,96 | 0,92% | 1.520,00 |
| 23.04.2026 | 38,03 | 38,37 | 37,32 | 37,62 | -1,39% | - |
| 22.04.2026 | 38,39 | 38,53 | 37,97 | 38,15 | -0,03% | 589,00 |
| 21.04.2026 | 38,51 | 38,92 | 38,02 | 38,16 | -0,49% | 99,00 |
| 20.04.2026 | 37,50 | 38,37 | 37,30 | 38,35 | 1,73% | 809,00 |
| 17.04.2026 | 36,90 | 37,77 | 36,83 | 37,69 | 2,13% | - |
| 16.04.2026 | 36,77 | 37,20 | 36,65 | 36,91 | 0,72% | - |
| 15.04.2026 | 35,46 | 36,78 | 35,45 | 36,65 | 3,27% | - |
| 14.04.2026 | 34,79 | 35,60 | 34,54 | 35,49 | 2,12% | 14,00 |
| 13.04.2026 | 34,63 | 35,08 | 34,36 | 34,75 | -0,32% | 490,00 |
| 10.04.2026 | 34,98 | 35,14 | 34,69 | 34,86 | -0,24% | 56,00 |
| 09.04.2026 | 34,62 | 35,03 | 34,09 | 34,94 | 0,80% | 588,00 |
| 08.04.2026 | 35,57 | 35,70 | 34,64 | 34,67 | -0,15% | 480,00 |
| 07.04.2026 | 34,71 | 35,18 | 34,32 | 34,72 | 0,58% | 14,00 |
| 02.04.2026 | 34,05 | 34,85 | 34,01 | 34,52 | 0,11% | 48,00 |
| 01.04.2026 | 34,77 | 34,93 | 34,24 | 34,48 | -0,44% | - |
| 31.03.2026 | 34,41 | 34,95 | 34,03 | 34,63 | 1,38% | 87,00 |
| 30.03.2026 | 33,87 | 34,89 | 33,85 | 34,16 | 1,25% | 564,00 |
| 27.03.2026 | 34,70 | 34,95 | 33,53 | 33,74 | -2,49% | 3.625,00 |
| 26.03.2026 | 33,57 | 34,65 | 33,42 | 34,60 | 2,73% | - |
| 25.03.2026 | 33,59 | 34,16 | 33,11 | 33,68 | 0,51% | - |
| 24.03.2026 | 33,31 | 33,93 | 32,97 | 33,51 | 0,67% | - |
| 23.03.2026 | 32,17 | 33,65 | 32,03 | 33,29 | 2,04% | 779,00 |
| 20.03.2026 | 33,13 | 33,41 | 32,12 | 32,62 | -1,82% | 1.664,00 |
| 19.03.2026 | 33,21 | 33,45 | 32,88 | 33,22 | -0,16% | 360,00 |
| 18.03.2026 | 33,63 | 33,72 | 33,11 | 33,28 | -0,38% | 2.408,00 |
| 17.03.2026 | 32,84 | 33,77 | 32,68 | 33,40 | 2,11% | 310,00 |
| 16.03.2026 | 32,67 | 33,63 | 32,50 | 32,71 | 0,34% | 14,00 |
| 13.03.2026 | 32,46 | 33,03 | 32,34 | 32,60 | 0,64% | - |
| 12.03.2026 | 32,81 | 32,86 | 32,24 | 32,40 | -1,23% | - |
| 11.03.2026 | 32,19 | 32,99 | 31,92 | 32,80 | 1,74% | 1.000,00 |
| 10.03.2026 | 32,09 | 32,37 | 31,48 | 32,24 | 0,44% | 2.700,00 |
| 09.03.2026 | 32,47 | 32,69 | 31,08 | 32,10 | -1,53% | - |
| 06.03.2026 | 33,38 | 33,52 | 32,44 | 32,60 | -2,27% | 315,00 |
| 05.03.2026 | 32,89 | 33,58 | 32,70 | 33,36 | 1,62% | - |
| 04.03.2026 | 32,33 | 32,96 | 32,29 | 32,82 | 1,26% | 170,00 |
| 03.03.2026 | 32,04 | 32,83 | 31,67 | 32,41 | -0,27% | 66,00 |
| 02.03.2026 | 32,31 | 32,54 | 31,30 | 32,50 | 0,22% | 854,00 |
| 27.02.2026 | 32,14 | 32,45 | 31,55 | 32,43 | 0,92% | - |
| 26.02.2026 | 31,41 | 32,33 | 31,37 | 32,13 | 2,15% | 1.050,00 |
| 25.02.2026 | 30,33 | 31,47 | 30,32 | 31,46 | 3,50% | - |
| 24.02.2026 | 29,96 | 30,52 | 29,78 | 30,40 | 1,68% | 328,00 |
| 23.02.2026 | 31,56 | 31,83 | 29,64 | 29,89 | -5,83% | 56,00 |
| 20.02.2026 | 31,12 | 32,00 | 30,70 | 31,74 | 2,27% | - |
| 19.02.2026 | 30,85 | 31,08 | 30,40 | 31,04 | 0,64% | 409,00 |
| 18.02.2026 | 28,96 | 30,94 | 28,92 | 30,84 | 6,66% | - |
| 17.02.2026 | 28,92 | 29,21 | 28,01 | 28,92 | -0,12% | 416,00 |
| 16.02.2026 | 29,01 | 29,01 | 28,92 | 28,95 | 0,09% | 15,00 |
| 13.02.2026 | 29,42 | 29,77 | 28,83 | 28,93 | -1,60% | 80,00 |
| 12.02.2026 | 30,14 | 30,51 | 29,23 | 29,40 | -2,29% | 2.800,00 |
| 11.02.2026 | 30,63 | 30,87 | 29,84 | 30,09 | -1,91% | 52,00 |
| 10.02.2026 | 30,68 | 31,15 | 30,39 | 30,67 | 0,02% | 1.170,00 |
| 09.02.2026 | 30,10 | 30,88 | 29,64 | 30,67 | 1,67% | 241,00 |
| 06.02.2026 | 29,74 | 30,33 | 29,36 | 30,16 | 1,29% | 388,00 |
| 05.02.2026 | 30,26 | 30,36 | 29,09 | 29,78 | -1,65% | 525,00 |
| 04.02.2026 | 30,40 | 33,17 | 29,95 | 30,28 | -2,61% | 1.020,00 |
| 03.02.2026 | 31,44 | 31,65 | 29,61 | 31,09 | -1,05% | 336,00 |
| 02.02.2026 | 30,75 | 31,99 | 30,75 | 31,42 | 0,83% | 224,00 |
| 30.01.2026 | 31,39 | 31,67 | 30,15 | 31,16 | -0,86% | 2.094,00 |
| 29.01.2026 | 32,12 | 32,24 | 30,98 | 31,43 | -2,51% | - |
| 28.01.2026 | 32,95 | 33,07 | 32,04 | 32,24 | -1,24% | 373,00 |
| 27.01.2026 | 33,63 | 33,70 | 32,56 | 32,64 | -2,52% | 842,00 |
| 26.01.2026 | 33,24 | 33,63 | 33,14 | 33,49 | 0,50% | 1.100,00 |
| 23.01.2026 | 33,95 | 34,15 | 33,30 | 33,32 | -1,55% | - |
| 22.01.2026 | 33,94 | 34,52 | 33,84 | 33,85 | -0,31% | 58,00 |
| 21.01.2026 | 33,22 | 33,98 | 33,02 | 33,95 | 2,44% | - |
| 20.01.2026 | 33,56 | 33,58 | 32,83 | 33,14 | -1,72% | 390,00 |
| 19.01.2026 | 33,73 | 33,78 | 33,55 | 33,72 | -0,98% | 4.293,00 |
| 16.01.2026 | 34,94 | 35,11 | 34,00 | 34,06 | -2,53% | 254,00 |
| 15.01.2026 | 34,10 | 35,03 | 34,07 | 34,94 | 2,60% | - |
| 14.01.2026 | 34,51 | 34,57 | 33,82 | 34,06 | -1,35% | - |
| 13.01.2026 | 34,00 | 34,53 | 33,77 | 34,52 | 1,60% | - |
| 12.01.2026 | 33,73 | 34,10 | 33,29 | 33,98 | 0,37% | - |
| 09.01.2026 | 33,65 | 34,14 | 33,21 | 33,85 | 0,74% | 167,00 |
| 08.01.2026 | 33,04 | 34,18 | 32,96 | 33,60 | 1,69% | - |
| 07.01.2026 | 33,84 | 33,88 | 32,67 | 33,04 | -2,38% | - |
| 06.01.2026 | 33,16 | 33,95 | 33,06 | 33,85 | 1,93% | 56,00 |
| 05.01.2026 | 33,40 | 33,99 | 33,15 | 33,21 | -0,29% | - |
| 02.01.2026 | 33,40 | 33,67 | 32,91 | 33,30 | -2,20% | - |
| 30.12.2025 | 34,01 | 34,06 | 34,01 | 34,05 | 0,12% | 1.184,00 |
| 29.12.2025 | 34,08 | 34,13 | 33,72 | 34,01 | 0,43% | 30,00 |
| 23.12.2025 | 34,13 | 34,17 | 33,70 | 33,87 | -0,85% | 308,00 |
| 22.12.2025 | 34,24 | 34,47 | 33,96 | 34,16 | -0,28% | - |
| 19.12.2025 | 33,70 | 34,38 | 33,51 | 34,25 | 1,75% | 164,00 |
| 18.12.2025 | 33,26 | 34,07 | 33,26 | 33,66 | 0,97% | 436,00 |
| 17.12.2025 | 32,38 | 33,35 | 32,21 | 33,34 | 1,26% | 563,00 |
| 16.12.2025 | 32,28 | 32,98 | 32,14 | 32,92 | 1,68% | - |
| 15.12.2025 | 32,58 | 32,98 | 31,56 | 32,38 | -1,54% | 431,00 |
| 12.12.2025 | 32,50 | 33,06 | 32,32 | 32,88 | 1,04% | - |
| 11.12.2025 | 32,17 | 32,62 | 31,98 | 32,54 | 0,60% | 198,00 |
| 10.12.2025 | 31,72 | 32,71 | 31,67 | 32,35 | 1,91% | 300,00 |
| 09.12.2025 | 31,50 | 32,15 | 31,42 | 31,74 | 0,55% | - |
| 08.12.2025 | 31,56 | 32,06 | 31,47 | 31,57 | -0,03% | 3.131,00 |
| 05.12.2025 | 31,08 | 31,60 | 30,96 | 31,58 | 1,63% | 812,00 |