27,970€
1,59%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 25,89 | 26,77 | 25,66 | 26,75 | 2,92% | 8,00 |
| 26.05.2025 | 25,67 | 26,02 | 25,61 | 25,99 | 1,10% | - |
| 23.05.2025 | 26,08 | 26,08 | 25,58 | 25,70 | -1,68% | - |
| 22.05.2025 | 25,92 | 26,49 | 25,80 | 26,14 | 0,84% | 80,00 |
| 21.05.2025 | 26,14 | 26,36 | 25,54 | 25,93 | -0,56% | - |
| 20.05.2025 | 26,60 | 27,05 | 26,06 | 26,07 | -2,03% | - |
| 19.05.2025 | 25,68 | 26,66 | 25,54 | 26,61 | 1,45% | 5,00 |
| 16.05.2025 | 25,82 | 26,32 | 25,81 | 26,23 | 1,31% | - |
| 15.05.2025 | 26,33 | 26,49 | 25,79 | 25,89 | -1,75% | 300,00 |
| 14.05.2025 | 25,80 | 26,40 | 25,58 | 26,35 | 2,42% | - |
| 13.05.2025 | 25,59 | 25,82 | 25,18 | 25,73 | 0,51% | 121,00 |
| 12.05.2025 | 24,52 | 25,70 | 24,52 | 25,60 | 5,90% | 500,00 |
| 09.05.2025 | 24,67 | 25,46 | 23,82 | 24,17 | -1,20% | 145,00 |
| 08.05.2025 | 27,42 | 28,23 | 24,46 | 24,47 | -8,79% | 500,00 |
| 07.05.2025 | 26,56 | 26,90 | 26,41 | 26,82 | 1,71% | - |
| 06.05.2025 | 26,78 | 26,80 | 26,19 | 26,37 | -1,42% | - |
| 05.05.2025 | 26,89 | 27,42 | 26,73 | 26,75 | -1,43% | - |
| 02.05.2025 | 26,91 | 27,33 | 26,71 | 27,14 | 3,62% | - |
| 30.04.2025 | 26,09 | 26,38 | 25,42 | 26,19 | 0,20% | 3,00 |
| 29.04.2025 | 26,33 | 26,58 | 25,99 | 26,14 | -1,14% | - |
| 28.04.2025 | 26,30 | 26,66 | 26,02 | 26,44 | -0,11% | 45,00 |
| 25.04.2025 | 26,50 | 26,86 | 26,24 | 26,47 | -0,15% | - |
| 24.04.2025 | 26,20 | 26,57 | 25,86 | 26,51 | 1,17% | - |
| 23.04.2025 | 26,48 | 26,74 | 25,62 | 26,21 | 0,72% | - |
| 22.04.2025 | 25,22 | 26,04 | 25,13 | 26,02 | 1,93% | - |
| 17.04.2025 | 25,41 | 25,71 | 25,22 | 25,53 | 1,34% | - |
| 16.04.2025 | 25,80 | 25,80 | 24,91 | 25,19 | -2,36% | - |
| 15.04.2025 | 25,25 | 26,00 | 25,12 | 25,80 | 2,32% | - |
| 14.04.2025 | 25,45 | 25,78 | 24,80 | 25,21 | 0,39% | - |
| 11.04.2025 | 24,89 | 25,37 | 24,37 | 25,11 | 0,08% | - |
| 10.04.2025 | 26,27 | 26,58 | 24,45 | 25,09 | -6,02% | - |
| 09.04.2025 | 23,91 | 26,86 | 23,79 | 26,70 | 8,31% | - |
| 08.04.2025 | 25,52 | 26,49 | 24,31 | 24,65 | -3,23% | - |
| 07.04.2025 | 26,23 | 26,75 | 23,00 | 25,48 | -2,91% | 205,00 |
| 04.04.2025 | 27,03 | 27,48 | 26,23 | 26,24 | -4,43% | 139,00 |
| 03.04.2025 | 28,98 | 28,98 | 26,92 | 27,46 | -5,25% | - |
| 02.04.2025 | 29,08 | 29,24 | 28,54 | 28,98 | -0,50% | - |
| 01.04.2025 | 28,84 | 29,35 | 28,27 | 29,12 | 0,82% | - |
| 31.03.2025 | 28,04 | 28,98 | 27,87 | 28,88 | 2,15% | 15,00 |
| 28.03.2025 | 29,43 | 29,51 | 28,08 | 28,28 | -4,12% | - |
| 27.03.2025 | 29,61 | 29,91 | 29,28 | 29,49 | -0,41% | - |
| 26.03.2025 | 28,98 | 29,68 | 28,83 | 29,61 | 2,24% | - |
| 25.03.2025 | 29,22 | 29,53 | 28,91 | 28,96 | -1,09% | - |
| 24.03.2025 | 28,24 | 29,46 | 28,24 | 29,28 | 3,90% | 3,00 |
| 21.03.2025 | 28,87 | 28,93 | 28,06 | 28,18 | -2,22% | - |
| 20.03.2025 | 29,05 | 29,28 | 28,51 | 28,82 | -0,08% | - |
| 19.03.2025 | 28,30 | 29,09 | 28,29 | 28,84 | 1,42% | - |
| 18.03.2025 | 28,72 | 28,83 | 28,10 | 28,44 | -1,09% | - |
| 17.03.2025 | 28,33 | 29,05 | 28,20 | 28,75 | 1,09% | - |
| 14.03.2025 | 27,95 | 28,68 | 27,44 | 28,44 | 2,58% | 700,00 |
| 13.03.2025 | 28,19 | 28,85 | 27,71 | 27,73 | -1,76% | 300,00 |
| 12.03.2025 | 28,83 | 29,26 | 28,12 | 28,22 | -1,66% | 80,00 |
| 11.03.2025 | 29,57 | 29,99 | 28,62 | 28,70 | -3,04% | - |
| 10.03.2025 | 30,11 | 30,25 | 29,30 | 29,60 | -1,64% | - |
| 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% | - |