29,855€
-0,79%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 30,11 | 30,20 | 29,77 | 29,77 | -1,08% | - |
| 07.03.2025 | 29,29 | 30,90 | 28,35 | 30,09 | 3,58% | - |
| 06.03.2025 | 29,21 | 29,49 | 28,62 | 29,05 | -0,68% | - |
| 05.03.2025 | 29,19 | 29,38 | 28,60 | 29,25 | 0,78% | - |
| 04.03.2025 | 28,79 | 29,63 | 28,11 | 29,02 | 0,82% | - |
| 03.03.2025 | 30,68 | 31,15 | 28,69 | 28,79 | -5,79% | 618,00 |
| 28.02.2025 | 31,35 | 31,35 | 29,94 | 30,56 | -0,18% | 32,00 |
| 27.02.2025 | 31,15 | 31,51 | 30,55 | 30,61 | -1,54% | - |
| 26.02.2025 | 30,89 | 31,82 | 30,89 | 31,09 | 0,57% | - |
| 25.02.2025 | 31,38 | 31,40 | 30,37 | 30,92 | -1,43% | 60,00 |
| 24.02.2025 | 31,32 | 31,53 | 30,70 | 31,37 | 0,13% | - |
| 21.02.2025 | 32,25 | 32,49 | 31,32 | 31,33 | -2,82% | - |
| 20.02.2025 | 33,07 | 33,18 | 31,67 | 32,24 | -2,50% | - |
| 19.02.2025 | 33,82 | 33,98 | 32,79 | 33,06 | -1,93% | 140,00 |
| 18.02.2025 | 33,17 | 33,94 | 33,17 | 33,71 | 1,72% | - |
| 17.02.2025 | 33,11 | 33,22 | 33,11 | 33,14 | 0,10% | 110,00 |
| 14.02.2025 | 32,50 | 33,23 | 32,35 | 33,11 | 1,88% | 25,00 |
| 13.02.2025 | 32,81 | 32,87 | 32,43 | 32,50 | -0,60% | 42,00 |
| 12.02.2025 | 32,75 | 32,92 | 32,41 | 32,69 | 0,18% | - |
| 11.02.2025 | 33,18 | 33,42 | 32,20 | 32,63 | 0,01% | - |
| 10.02.2025 | 32,72 | 33,16 | 32,63 | 32,63 | -0,17% | 10,00 |
| 07.02.2025 | 33,31 | 33,57 | 32,33 | 32,69 | -1,99% | - |
| 06.02.2025 | 32,17 | 33,47 | 32,17 | 33,35 | 3,14% | - |
| 05.02.2025 | 32,17 | 33,71 | 31,33 | 32,33 | -7,84% | 300,00 |
| 04.02.2025 | 34,68 | 35,13 | 33,98 | 35,08 | 2,10% | - |
| 03.02.2025 | 34,04 | 34,88 | 33,49 | 34,36 | -0,17% | - |
| 31.01.2025 | 33,89 | 34,78 | 33,49 | 34,42 | 1,80% | - |
| 30.01.2025 | 33,76 | 34,22 | 33,66 | 33,81 | 0,01% | 10,00 |
| 29.01.2025 | 33,95 | 34,48 | 33,74 | 33,81 | -0,38% | 459,00 |
| 28.01.2025 | 33,35 | 34,11 | 33,20 | 33,93 | 1,67% | - |
| 27.01.2025 | 32,56 | 34,03 | 31,65 | 33,38 | 2,82% | 300,00 |
| 24.01.2025 | 31,98 | 32,50 | 31,59 | 32,46 | 1,59% | 17,00 |
| 23.01.2025 | 31,22 | 31,96 | 31,04 | 31,95 | 2,13% | - |
| 22.01.2025 | 31,40 | 31,88 | 31,03 | 31,29 | -0,39% | 63,00 |
| 21.01.2025 | 31,41 | 31,80 | 31,17 | 31,41 | -0,09% | - |
| 20.01.2025 | 31,81 | 31,81 | 31,38 | 31,44 | -1,46% | 300,00 |
| 17.01.2025 | 31,80 | 32,34 | 31,48 | 31,90 | 0,42% | 30,00 |
| 16.01.2025 | 31,20 | 31,86 | 30,97 | 31,77 | 1,88% | - |
| 15.01.2025 | 30,73 | 31,58 | 30,72 | 31,18 | 1,41% | - |
| 14.01.2025 | 30,34 | 31,16 | 29,97 | 30,75 | 0,74% | - |
| 13.01.2025 | 30,05 | 30,63 | 29,71 | 30,52 | 1,40% | 1,00 |
| 10.01.2025 | 30,75 | 30,93 | 30,07 | 30,10 | -2,10% | - |
| 09.01.2025 | 31,04 | 31,09 | 30,69 | 30,75 | -0,40% | - |
| 08.01.2025 | 31,53 | 31,59 | 30,73 | 30,87 | -1,33% | 75,00 |
| 07.01.2025 | 32,13 | 32,52 | 31,27 | 31,29 | -2,69% | 100,00 |
| 06.01.2025 | 31,86 | 32,27 | 31,45 | 32,15 | 1,38% | - |
| 03.01.2025 | 31,93 | 31,94 | 31,43 | 31,72 | -0,17% | - |
| 02.01.2025 | 31,73 | 32,20 | 31,35 | 31,77 | 1,83% | - |
| 30.12.2024 | 31,68 | 31,79 | 31,20 | 31,20 | -1,75% | - |
| 27.12.2024 | 31,63 | 32,27 | 31,63 | 31,76 | 0,38% | 140,00 |
| 23.12.2024 | 32,20 | 32,58 | 31,37 | 31,64 | -2,10% | 49,00 |
| 20.12.2024 | 30,81 | 32,50 | 29,77 | 32,32 | 4,91% | 102,00 |
| 19.12.2024 | 29,95 | 30,81 | 29,74 | 30,80 | 2,83% | - |
| 18.12.2024 | 30,17 | 30,53 | 29,37 | 29,96 | -0,72% | - |
| 17.12.2024 | 30,67 | 31,01 | 29,91 | 30,17 | -1,63% | 486,00 |
| 16.12.2024 | 30,00 | 31,94 | 29,41 | 30,67 | 3,07% | - |
| 13.12.2024 | 29,49 | 30,00 | 29,06 | 29,76 | 0,89% | - |
| 12.12.2024 | 30,02 | 30,08 | 28,54 | 29,50 | -1,73% | - |
| 11.12.2024 | 31,89 | 32,63 | 29,22 | 30,02 | -5,88% | 126,00 |
| 10.12.2024 | 31,69 | 32,13 | 31,12 | 31,89 | 0,62% | - |
| 09.12.2024 | 31,14 | 32,91 | 31,01 | 31,69 | 1,48% | - |
| 06.12.2024 | 30,73 | 31,26 | 30,72 | 31,23 | 1,62% | 10,00 |
| 05.12.2024 | 31,27 | 31,40 | 30,71 | 30,73 | -1,47% | - |
| 04.12.2024 | 31,25 | 31,79 | 31,03 | 31,19 | -0,18% | 25,00 |
| 03.12.2024 | 31,65 | 32,10 | 31,23 | 31,25 | -1,30% | - |
| 02.12.2024 | 30,98 | 31,76 | 30,89 | 31,66 | 2,48% | 19,00 |
| 29.11.2024 | 30,86 | 31,14 | 30,71 | 30,89 | 0,10% | - |
| 28.11.2024 | 30,88 | 30,93 | 30,84 | 30,86 | -0,08% | 100,00 |
| 27.11.2024 | 31,29 | 31,29 | 30,51 | 30,89 | -1,30% | - |
| 26.11.2024 | 31,23 | 31,30 | 30,28 | 31,29 | 0,21% | - |
| 25.11.2024 | 30,50 | 31,42 | 30,05 | 31,23 | 2,44% | - |
| 22.11.2024 | 30,03 | 30,75 | 29,93 | 30,49 | 1,51% | - |
| 21.11.2024 | 28,69 | 30,15 | 28,69 | 30,03 | 4,15% | - |
| 20.11.2024 | 28,60 | 29,03 | 28,53 | 28,84 | 0,84% | - |
| 19.11.2024 | 28,74 | 29,00 | 28,48 | 28,60 | -0,50% | 441,00 |
| 18.11.2024 | 29,31 | 29,35 | 28,52 | 28,74 | -1,95% | 101,00 |
| 15.11.2024 | 29,72 | 29,84 | 29,14 | 29,31 | -1,37% | 17,00 |
| 14.11.2024 | 29,08 | 29,87 | 29,05 | 29,72 | 2,18% | - |
| 13.11.2024 | 29,12 | 29,41 | 28,67 | 29,09 | -0,14% | 200,00 |
| 12.11.2024 | 30,00 | 30,17 | 28,60 | 29,13 | -2,94% | 10,00 |
| 11.11.2024 | 28,46 | 30,26 | 28,46 | 30,01 | 5,42% | - |
| 08.11.2024 | 28,74 | 29,36 | 28,11 | 28,47 | -0,99% | 362,00 |
| 07.11.2024 | 30,82 | 31,12 | 28,35 | 28,75 | -7,23% | 832,00 |
| 06.11.2024 | 34,18 | 35,42 | 30,79 | 30,99 | -7,89% | 100,00 |
| 05.11.2024 | 33,31 | 34,02 | 33,05 | 33,65 | 0,98% | 150,00 |
| 04.11.2024 | 32,74 | 33,51 | 32,67 | 33,32 | 1,76% | - |
| 01.11.2024 | 33,11 | 33,45 | 32,68 | 32,75 | -1,16% | 60,00 |
| 31.10.2024 | 34,00 | 34,13 | 32,88 | 33,13 | -2,42% | - |
| 30.10.2024 | 34,16 | 34,73 | 33,91 | 33,95 | -0,61% | - |
| 29.10.2024 | 34,26 | 34,67 | 34,08 | 34,16 | -0,29% | - |
| 28.10.2024 | 34,59 | 34,82 | 34,21 | 34,26 | -0,57% | - |
| 25.10.2024 | 34,73 | 34,80 | 34,13 | 34,46 | -0,78% | - |
| 24.10.2024 | 34,88 | 35,15 | 34,52 | 34,73 | -0,32% | 51,00 |
| 23.10.2024 | 35,02 | 35,04 | 34,55 | 34,84 | -0,51% | - |
| 22.10.2024 | 35,31 | 35,31 | 34,64 | 35,02 | -0,80% | 100,00 |
| 21.10.2024 | 35,43 | 35,57 | 34,79 | 35,30 | -0,35% | 12,00 |
| 18.10.2024 | 35,22 | 35,55 | 34,89 | 35,43 | 0,57% | - |
| 17.10.2024 | 35,11 | 35,42 | 34,56 | 35,23 | 0,33% | 1.000,00 |
| 16.10.2024 | 35,63 | 35,68 | 34,82 | 35,11 | -1,46% | - |
| 15.10.2024 | 34,73 | 35,65 | 34,59 | 35,63 | 2,61% | 50,00 |