31,860€
0,28%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 34,42 | 35,06 | 33,74 | 34,73 | 0,68% | 207,00 |
| 11.10.2024 | 33,42 | 34,82 | 33,06 | 34,49 | 3,29% | 185,00 |
| 10.10.2024 | 33,69 | 33,89 | 33,28 | 33,39 | -0,98% | - |
| 09.10.2024 | 34,35 | 34,58 | 33,65 | 33,72 | -1,92% | - |
| 08.10.2024 | 34,20 | 34,74 | 33,00 | 34,38 | 0,53% | - |
| 07.10.2024 | 34,25 | 34,99 | 33,88 | 34,20 | -0,18% | - |
| 04.10.2024 | 33,81 | 34,78 | 33,78 | 34,26 | 1,36% | - |
| 03.10.2024 | 33,89 | 34,15 | 33,67 | 33,80 | -0,32% | - |
| 02.10.2024 | 33,91 | 34,07 | 33,56 | 33,91 | 0,09% | - |
| 01.10.2024 | 33,98 | 34,40 | 33,87 | 33,88 | -0,35% | - |
| 30.09.2024 | 33,85 | 34,09 | 33,61 | 34,00 | 0,41% | - |
| 27.09.2024 | 33,26 | 34,07 | 33,20 | 33,86 | 1,83% | 4,00 |
| 26.09.2024 | 33,37 | 33,93 | 33,19 | 33,25 | -0,34% | 155,00 |
| 25.09.2024 | 33,38 | 33,61 | 33,04 | 33,37 | -0,10% | 23,00 |
| 24.09.2024 | 33,20 | 33,57 | 32,96 | 33,40 | 0,61% | - |
| 23.09.2024 | 32,49 | 33,20 | 32,42 | 33,20 | 2,08% | - |
| 20.09.2024 | 33,01 | 33,04 | 32,09 | 32,52 | -1,42% | 750,00 |
| 19.09.2024 | 32,61 | 33,33 | 32,60 | 32,99 | 0,79% | 20,00 |
| 18.09.2024 | 32,34 | 32,76 | 32,17 | 32,73 | 1,11% | 125,00 |
| 17.09.2024 | 31,60 | 32,68 | 31,60 | 32,37 | 2,44% | - |
| 16.09.2024 | 31,53 | 31,91 | 31,37 | 31,60 | 0,23% | - |
| 13.09.2024 | 31,57 | 32,37 | 31,51 | 31,53 | -0,21% | - |
| 12.09.2024 | 32,06 | 32,25 | 31,35 | 31,60 | -1,44% | - |
| 11.09.2024 | 32,90 | 33,01 | 31,38 | 32,06 | -2,56% | - |
| 10.09.2024 | 32,65 | 33,12 | 32,43 | 32,90 | 0,83% | - |
| 09.09.2024 | 32,29 | 33,01 | 32,29 | 32,63 | 1,02% | - |
| 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% | - |