32,290€
-1,73%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,86 | 33,45 | 32,25 | 32,30 | -1,70% | - |
| 05.09.2024 | 32,93 | 33,24 | 32,57 | 32,86 | -0,21% | 90,00 |
| 04.09.2024 | 33,36 | 33,62 | 32,85 | 32,93 | -1,23% | - |
| 03.09.2024 | 33,53 | 34,31 | 32,93 | 33,34 | -0,57% | 140,00 |
| 02.09.2024 | 33,64 | 33,64 | 33,00 | 33,53 | -0,39% | 38,00 |
| 30.08.2024 | 33,57 | 34,14 | 33,15 | 33,66 | 0,21% | 400,00 |
| 29.08.2024 | 32,95 | 33,80 | 32,60 | 33,59 | 1,91% | - |
| 28.08.2024 | 33,11 | 33,46 | 32,95 | 32,96 | -0,45% | 385,00 |
| 27.08.2024 | 33,50 | 33,76 | 33,06 | 33,11 | -1,16% | - |
| 26.08.2024 | 33,35 | 33,95 | 33,35 | 33,50 | 0,46% | - |
| 23.08.2024 | 32,78 | 33,43 | 32,78 | 33,34 | 1,77% | - |
| 22.08.2024 | 33,31 | 33,85 | 32,74 | 32,76 | -1,62% | - |
| 21.08.2024 | 32,82 | 33,67 | 32,76 | 33,30 | 1,52% | 15,00 |
| 20.08.2024 | 32,88 | 33,19 | 32,56 | 32,80 | -0,25% | - |
| 19.08.2024 | 31,90 | 33,16 | 31,61 | 32,88 | 2,95% | - |
| 16.08.2024 | 32,51 | 32,65 | 31,37 | 31,94 | -1,75% | - |
| 15.08.2024 | 31,38 | 32,51 | 31,08 | 32,51 | 4,63% | 250,00 |
| 14.08.2024 | 31,44 | 31,77 | 30,91 | 31,07 | -1,18% | 75,00 |
| 13.08.2024 | 30,88 | 31,49 | 30,45 | 31,44 | 1,91% | - |
| 12.08.2024 | 31,93 | 32,08 | 30,85 | 30,85 | -3,50% | - |
| 09.08.2024 | 32,01 | 32,60 | 31,57 | 31,97 | -0,55% | - |
| 08.08.2024 | 31,05 | 32,15 | 30,94 | 32,15 | 3,48% | - |
| 07.08.2024 | 32,64 | 33,66 | 30,83 | 31,07 | -4,76% | 75,00 |
| 06.08.2024 | 32,57 | 34,50 | 32,20 | 32,62 | 0,15% | 441,00 |
| 05.08.2024 | 33,61 | 33,61 | 30,03 | 32,57 | -3,07% | 584,00 |
| 02.08.2024 | 34,82 | 34,82 | 33,16 | 33,60 | -3,39% | 330,00 |
| 01.08.2024 | 35,47 | 35,61 | 33,45 | 34,78 | -1,04% | 615,00 |
| 31.07.2024 | 34,21 | 35,89 | 33,34 | 35,15 | 3,16% | 189,00 |
| 30.07.2024 | 30,67 | 34,53 | 30,53 | 34,07 | 11,12% | - |
| 29.07.2024 | 30,77 | 31,49 | 30,51 | 30,66 | -0,37% | - |
| 26.07.2024 | 30,69 | 31,02 | 30,13 | 30,78 | 0,31% | 62,00 |
| 25.07.2024 | 30,45 | 31,01 | 29,32 | 30,68 | 0,76% | 62,00 |
| 24.07.2024 | 31,51 | 31,57 | 30,41 | 30,45 | -3,37% | 25,00 |
| 23.07.2024 | 31,60 | 32,09 | 31,48 | 31,51 | -0,28% | - |
| 22.07.2024 | 31,86 | 32,25 | 31,49 | 31,60 | -0,69% | - |
| 19.07.2024 | 32,12 | 32,38 | 31,62 | 31,82 | -0,93% | 61,00 |
| 18.07.2024 | 32,41 | 33,26 | 31,97 | 32,12 | -1,37% | - |
| 17.07.2024 | 31,63 | 32,84 | 31,01 | 32,57 | 2,96% | 3,00 |
| 16.07.2024 | 29,52 | 32,31 | 29,52 | 31,63 | 7,15% | 308,00 |
| 15.07.2024 | 29,56 | 29,83 | 29,08 | 29,52 | -0,21% | 273,00 |
| 12.07.2024 | 29,03 | 30,12 | 28,84 | 29,58 | 1,86% | - |
| 11.07.2024 | 28,48 | 29,21 | 28,02 | 29,04 | 1,93% | - |
| 10.07.2024 | 28,62 | 28,83 | 28,20 | 28,49 | -0,46% | - |
| 09.07.2024 | 27,85 | 28,71 | 27,83 | 28,62 | 2,77% | 82,00 |
| 08.07.2024 | 27,12 | 28,00 | 27,12 | 27,85 | 2,58% | 4,00 |
| 05.07.2024 | 27,26 | 27,38 | 26,95 | 27,15 | -0,40% | 350,00 |
| 04.07.2024 | 27,52 | 27,52 | 27,26 | 27,26 | -0,61% | 2,00 |
| 03.07.2024 | 27,42 | 27,80 | 27,24 | 27,43 | 0,39% | - |
| 02.07.2024 | 27,34 | 27,59 | 27,17 | 27,32 | 0,07% | 101,00 |
| 01.07.2024 | 28,22 | 28,41 | 27,15 | 27,30 | -3,83% | - |
| 28.06.2024 | 28,42 | 28,61 | 28,06 | 28,39 | -0,04% | - |
| 27.06.2024 | 28,32 | 28,60 | 28,09 | 28,40 | 0,06% | - |
| 26.06.2024 | 28,00 | 28,61 | 28,00 | 28,38 | 0,99% | - |
| 25.06.2024 | 28,69 | 28,91 | 27,93 | 28,10 | -2,01% | - |
| 24.06.2024 | 28,73 | 29,37 | 28,67 | 28,68 | -1,29% | 100,00 |
| 21.06.2024 | 28,30 | 29,08 | 27,99 | 29,06 | 2,67% | - |
| 20.06.2024 | 28,41 | 28,62 | 28,02 | 28,30 | -0,39% | - |
| 19.06.2024 | 28,37 | 28,45 | 28,23 | 28,41 | 0,11% | - |
| 18.06.2024 | 28,34 | 29,33 | 28,16 | 28,38 | -0,60% | - |
| 17.06.2024 | 29,47 | 29,77 | 28,45 | 28,55 | -3,06% | - |
| 14.06.2024 | 29,43 | 29,64 | 29,03 | 29,45 | 0,00% | - |
| 13.06.2024 | 28,77 | 29,81 | 28,60 | 29,45 | 2,43% | - |
| 12.06.2024 | 29,34 | 29,87 | 28,64 | 28,75 | -2,72% | 20,00 |
| 11.06.2024 | 29,59 | 29,64 | 29,18 | 29,55 | -0,19% | - |
| 10.06.2024 | 29,65 | 29,82 | 29,16 | 29,61 | -0,55% | - |
| 07.06.2024 | 30,00 | 30,19 | 29,52 | 29,77 | -0,89% | - |
| 06.06.2024 | 28,99 | 30,05 | 28,72 | 30,04 | 3,80% | - |
| 05.06.2024 | 28,22 | 29,15 | 28,22 | 28,94 | 1,30% | - |
| 04.06.2024 | 28,45 | 28,73 | 28,19 | 28,57 | 0,33% | - |
| 03.06.2024 | 28,26 | 28,64 | 28,12 | 28,48 | 0,97% | 3,00 |
| 31.05.2024 | 27,66 | 28,26 | 27,27 | 28,20 | 2,08% | - |
| 30.05.2024 | 27,18 | 27,73 | 27,15 | 27,63 | 1,09% | 45,00 |
| 29.05.2024 | 27,02 | 27,36 | 26,76 | 27,33 | 1,19% | 17,00 |
| 28.05.2024 | 27,23 | 27,72 | 26,95 | 27,01 | -0,82% | - |
| 27.05.2024 | 27,00 | 27,23 | 27,00 | 27,23 | 0,41% | - |
| 24.05.2024 | 27,26 | 27,47 | 26,89 | 27,12 | -0,61% | 21,00 |
| 23.05.2024 | 27,40 | 27,64 | 27,19 | 27,29 | -0,17% | - |
| 22.05.2024 | 27,67 | 28,02 | 27,21 | 27,33 | -1,26% | 54,00 |
| 21.05.2024 | 27,98 | 28,31 | 27,60 | 27,68 | -1,06% | - |
| 20.05.2024 | 28,71 | 28,79 | 27,81 | 27,98 | -2,52% | 435,00 |
| 17.05.2024 | 28,83 | 29,07 | 28,64 | 28,70 | -0,81% | 95,00 |
| 16.05.2024 | 28,98 | 29,38 | 28,53 | 28,94 | -0,19% | 35,00 |
| 15.05.2024 | 29,54 | 29,64 | 28,72 | 28,99 | -1,86% | 2,00 |
| 14.05.2024 | 28,44 | 29,55 | 28,44 | 29,54 | 2,86% | 338,00 |
| 13.05.2024 | 28,48 | 29,25 | 28,22 | 28,72 | 0,69% | 18,00 |
| 10.05.2024 | 28,43 | 28,56 | 27,74 | 28,52 | 0,47% | 332,00 |
| 09.05.2024 | 27,69 | 28,44 | 27,50 | 28,39 | 2,56% | - |
| 08.05.2024 | 27,63 | 28,09 | 25,72 | 27,68 | -0,56% | 9.053,00 |
| 07.05.2024 | 29,99 | 30,22 | 27,01 | 27,84 | -7,18% | 363,00 |
| 06.05.2024 | 29,65 | 30,10 | 29,56 | 29,99 | 1,00% | 17,00 |
| 03.05.2024 | 29,36 | 29,93 | 29,05 | 29,69 | 1,93% | - |
| 02.05.2024 | 29,29 | 29,61 | 28,76 | 29,13 | 0,65% | - |
| 30.04.2024 | 29,42 | 29,80 | 28,88 | 28,94 | -1,59% | - |
| 29.04.2024 | 29,81 | 30,11 | 29,25 | 29,41 | -1,42% | - |
| 26.04.2024 | 29,60 | 30,25 | 28,70 | 29,83 | 0,96% | - |
| 25.04.2024 | 29,63 | 29,85 | 29,03 | 29,55 | -0,66% | - |
| 24.04.2024 | 29,42 | 29,94 | 29,38 | 29,75 | 1,11% | - |
| 23.04.2024 | 30,03 | 30,33 | 29,29 | 29,42 | -2,00% | 12,00 |
| 22.04.2024 | 30,24 | 30,71 | 29,95 | 30,02 | -0,56% | - |
| 19.04.2024 | 30,07 | 30,46 | 29,79 | 30,19 | 0,07% | - |