33,590€
-0,39%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 33,69 | 33,82 | 33,40 | 33,65 | -0,22% | - |
| 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% | - |
| 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 |