27,678€
0,10%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,76 | 27,76 | 27,60 | 27,66 | 0,05% | - |
| 13.10.2025 | 26,82 | 27,68 | 26,82 | 27,65 | 1,77% | 3,00 |
| 10.10.2025 | 28,09 | 28,25 | 27,06 | 27,17 | -4,14% | 294,00 |
| 09.10.2025 | 28,51 | 28,75 | 28,29 | 28,34 | -1,49% | 43,00 |
| 08.10.2025 | 28,54 | 28,98 | 28,42 | 28,77 | 1,14% | - |
| 07.10.2025 | 29,06 | 29,29 | 28,38 | 28,45 | -3,26% | - |
| 06.10.2025 | 29,39 | 29,68 | 29,14 | 29,41 | 0,49% | 120,00 |
| 03.10.2025 | 29,57 | 29,70 | 29,18 | 29,26 | -1,54% | - |
| 02.10.2025 | 29,55 | 29,82 | 29,25 | 29,72 | 0,71% | 146,00 |
| 01.10.2025 | 30,09 | 30,26 | 29,50 | 29,51 | -2,84% | 91,00 |
| 30.09.2025 | 30,92 | 31,48 | 30,11 | 30,37 | -2,65% | - |
| 29.09.2025 | 30,99 | 31,30 | 30,73 | 31,20 | 1,61% | 381,00 |
| 26.09.2025 | 30,95 | 31,04 | 30,59 | 30,71 | -0,84% | 1,00 |
| 25.09.2025 | 30,87 | 31,15 | 30,48 | 30,97 | 0,45% | 300,00 |
| 24.09.2025 | 31,29 | 31,51 | 30,76 | 30,83 | -1,44% | 85,00 |
| 23.09.2025 | 30,91 | 31,83 | 30,71 | 31,28 | 1,26% | 200,00 |
| 22.09.2025 | 32,80 | 32,86 | 30,89 | 30,89 | -6,11% | - |
| 19.09.2025 | 32,79 | 33,03 | 32,43 | 32,90 | 1,72% | 51,00 |
| 18.09.2025 | 32,01 | 32,40 | 31,83 | 32,34 | 1,58% | - |
| 17.09.2025 | 31,49 | 32,25 | 31,49 | 31,84 | 1,12% | 75,00 |
| 16.09.2025 | 31,99 | 31,99 | 31,30 | 31,49 | -0,92% | 1,00 |
| 15.09.2025 | 32,21 | 32,38 | 31,62 | 31,78 | -2,84% | - |
| 12.09.2025 | 32,39 | 32,76 | 32,24 | 32,71 | 1,09% | 3,00 |
| 11.09.2025 | 32,41 | 33,15 | 32,08 | 32,36 | -0,38% | - |
| 10.09.2025 | 32,70 | 32,83 | 31,87 | 32,48 | -1,19% | - |
| 09.09.2025 | 32,96 | 32,97 | 32,80 | 32,87 | 0,45% | - |
| 08.09.2025 | 32,61 | 32,81 | 31,64 | 32,73 | 0,58% | 300,00 |
| 05.09.2025 | 32,09 | 32,58 | 31,79 | 32,54 | 1,34% | - |
| 04.09.2025 | 32,24 | 32,39 | 31,92 | 32,11 | -0,40% | - |
| 03.09.2025 | 31,76 | 32,24 | 31,41 | 32,24 | 1,54% | - |
| 02.09.2025 | 31,93 | 32,10 | 31,33 | 31,75 | -0,56% | - |
| 01.09.2025 | 31,86 | 31,96 | 31,77 | 31,93 | 0,03% | 1,00 |
| 29.08.2025 | 32,00 | 32,58 | 31,56 | 31,92 | 0,71% | - |
| 28.08.2025 | 32,13 | 32,34 | 31,43 | 31,69 | -1,55% | - |
| 27.08.2025 | 32,05 | 32,51 | 32,05 | 32,19 | 0,39% | - |
| 26.08.2025 | 32,01 | 32,37 | 31,70 | 32,07 | 0,12% | - |
| 25.08.2025 | 31,90 | 32,21 | 31,65 | 32,03 | 0,46% | - |
| 22.08.2025 | 31,76 | 32,35 | 31,59 | 31,88 | 0,71% | - |
| 21.08.2025 | 31,86 | 31,92 | 31,27 | 31,66 | -0,24% | - |
| 20.08.2025 | 32,44 | 32,67 | 31,69 | 31,73 | -2,29% | 75,00 |
| 19.08.2025 | 32,40 | 32,90 | 32,29 | 32,48 | 0,12% | - |
| 18.08.2025 | 32,71 | 33,16 | 32,34 | 32,44 | -0,85% | - |
| 15.08.2025 | 33,24 | 33,45 | 32,72 | 32,72 | -1,50% | - |
| 14.08.2025 | 33,01 | 33,45 | 32,49 | 33,21 | 0,27% | - |
| 13.08.2025 | 31,28 | 33,19 | 31,07 | 33,12 | 6,12% | - |
| 12.08.2025 | 30,73 | 31,34 | 30,33 | 31,21 | 1,50% | - |
| 11.08.2025 | 30,98 | 31,24 | 30,20 | 30,75 | -0,63% | - |
| 08.08.2025 | 31,16 | 31,44 | 30,51 | 30,95 | -0,70% | - |
| 07.08.2025 | 31,84 | 32,23 | 30,50 | 31,17 | -2,53% | 334,00 |
| 06.08.2025 | 31,36 | 33,15 | 30,43 | 31,98 | 9,47% | 479,00 |
| 05.08.2025 | 29,37 | 29,86 | 28,88 | 29,21 | -0,14% | 33,00 |
| 04.08.2025 | 28,99 | 29,50 | 28,91 | 29,25 | 0,63% | - |
| 01.08.2025 | 29,82 | 29,98 | 28,73 | 29,07 | -3,12% | 3,00 |
| 31.07.2025 | 30,37 | 30,38 | 29,66 | 30,00 | -0,07% | 2,00 |
| 30.07.2025 | 29,50 | 30,06 | 29,17 | 30,02 | 1,80% | - |
| 29.07.2025 | 29,53 | 29,73 | 29,41 | 29,49 | 0,08% | - |
| 28.07.2025 | 29,54 | 29,95 | 29,43 | 29,47 | 0,04% | - |
| 25.07.2025 | 29,10 | 29,60 | 29,00 | 29,46 | 1,57% | 2,00 |
| 24.07.2025 | 28,77 | 29,17 | 28,60 | 29,00 | 0,95% | 88,00 |
| 23.07.2025 | 28,91 | 29,13 | 28,65 | 28,73 | -0,30% | 116,00 |
| 22.07.2025 | 27,93 | 28,92 | 27,87 | 28,82 | 3,06% | - |
| 21.07.2025 | 27,91 | 28,13 | 27,78 | 27,96 | 0,12% | 405,00 |
| 18.07.2025 | 27,89 | 28,05 | 27,65 | 27,93 | 0,04% | - |
| 17.07.2025 | 27,68 | 28,19 | 27,60 | 27,92 | 0,71% | - |
| 16.07.2025 | 27,33 | 27,89 | 27,25 | 27,72 | 0,82% | - |
| 15.07.2025 | 27,65 | 27,81 | 27,13 | 27,50 | -0,58% | - |
| 14.07.2025 | 27,79 | 28,07 | 27,62 | 27,66 | -0,52% | - |
| 11.07.2025 | 28,73 | 28,93 | 27,80 | 27,80 | -3,24% | - |
| 10.07.2025 | 28,04 | 29,13 | 27,77 | 28,73 | 2,35% | 1,00 |
| 09.07.2025 | 27,50 | 28,08 | 27,50 | 28,07 | 1,35% | 2,00 |
| 08.07.2025 | 27,10 | 27,70 | 27,10 | 27,70 | 2,00% | - |
| 07.07.2025 | 27,69 | 27,69 | 27,15 | 27,15 | -1,03% | - |
| 04.07.2025 | 27,73 | 27,73 | 27,43 | 27,44 | -0,92% | - |
| 03.07.2025 | 27,38 | 27,99 | 27,04 | 27,69 | 0,69% | - |
| 02.07.2025 | 27,61 | 27,87 | 27,43 | 27,50 | -0,31% | 3,00 |
| 01.07.2025 | 26,29 | 27,74 | 26,08 | 27,59 | 5,15% | - |
| 30.06.2025 | 26,42 | 26,64 | 26,12 | 26,24 | -0,44% | - |
| 27.06.2025 | 26,14 | 26,36 | 25,88 | 26,35 | 1,39% | - |
| 26.06.2025 | 26,66 | 26,82 | 25,93 | 25,99 | -1,83% | - |
| 25.06.2025 | 27,20 | 27,47 | 26,35 | 26,48 | -2,68% | - |
| 24.06.2025 | 26,86 | 27,21 | 26,81 | 27,21 | 1,66% | - |
| 23.06.2025 | 26,57 | 26,90 | 26,34 | 26,76 | 0,82% | - |
| 20.06.2025 | 26,14 | 26,81 | 25,96 | 26,54 | 1,53% | - |
| 19.06.2025 | 26,40 | 26,56 | 26,14 | 26,14 | -1,07% | 113,00 |
| 18.06.2025 | 26,27 | 26,84 | 26,10 | 26,43 | 0,25% | - |
| 17.06.2025 | 26,52 | 26,57 | 25,96 | 26,36 | -1,03% | - |
| 16.06.2025 | 26,12 | 26,72 | 25,71 | 26,64 | 1,95% | - |
| 13.06.2025 | 26,49 | 26,65 | 26,03 | 26,13 | -1,30% | - |
| 12.06.2025 | 27,37 | 27,39 | 26,37 | 26,47 | -3,66% | 35,00 |
| 11.06.2025 | 27,83 | 28,05 | 27,29 | 27,48 | -0,84% | - |
| 10.06.2025 | 27,96 | 28,32 | 27,65 | 27,71 | -0,89% | - |
| 09.06.2025 | 27,90 | 28,27 | 27,80 | 27,96 | 0,03% | - |
| 06.06.2025 | 27,64 | 27,99 | 27,51 | 27,95 | 1,51% | - |
| 05.06.2025 | 27,57 | 28,14 | 27,35 | 27,53 | 1,55% | 105,00 |
| 04.06.2025 | 26,65 | 27,20 | 26,61 | 27,11 | 1,15% | - |
| 03.06.2025 | 26,45 | 26,81 | 26,01 | 26,81 | 1,23% | - |
| 02.06.2025 | 26,29 | 26,65 | 25,95 | 26,48 | 0,34% | - |
| 30.05.2025 | 26,60 | 26,89 | 26,04 | 26,39 | -0,45% | - |
| 29.05.2025 | 26,90 | 27,64 | 26,29 | 26,51 | -1,94% | - |
| 28.05.2025 | 26,79 | 27,37 | 26,60 | 27,04 | 1,08% | - |