30,770€
0,29%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.04.2024 | 30,41 | 30,84 | 29,31 | 30,17 | -0,31% | 335,00 |
| 17.04.2024 | 29,90 | 30,41 | 29,77 | 30,26 | 1,09% | - |
| 16.04.2024 | 30,14 | 30,40 | 29,79 | 29,93 | -0,49% | - |
| 15.04.2024 | 30,56 | 31,06 | 30,02 | 30,08 | -2,00% | 40,00 |
| 12.04.2024 | 31,46 | 31,78 | 30,61 | 30,70 | -2,50% | - |
| 11.04.2024 | 31,13 | 31,68 | 30,70 | 31,48 | 1,23% | 3,00 |
| 10.04.2024 | 32,34 | 32,67 | 30,98 | 31,10 | -3,83% | - |
| 09.04.2024 | 31,37 | 32,93 | 31,17 | 32,34 | 3,22% | - |
| 08.04.2024 | 31,26 | 31,61 | 31,00 | 31,33 | 0,25% | - |
| 05.04.2024 | 31,15 | 31,49 | 30,88 | 31,25 | 0,30% | - |
| 04.04.2024 | 33,01 | 33,24 | 31,10 | 31,16 | -5,66% | - |
| 03.04.2024 | 32,91 | 33,16 | 32,43 | 33,03 | 0,77% | - |
| 02.04.2024 | 33,80 | 33,80 | 32,62 | 32,78 | -2,62% | 128,00 |
| 28.03.2024 | 33,15 | 34,24 | 32,99 | 33,66 | 1,60% | 7,00 |
| 27.03.2024 | 33,09 | 33,46 | 32,69 | 33,13 | 0,70% | - |
| 26.03.2024 | 32,81 | 33,24 | 32,54 | 32,90 | 0,83% | 38,00 |
| 25.03.2024 | 32,96 | 33,29 | 32,37 | 32,63 | -1,36% | - |
| 22.03.2024 | 32,86 | 33,51 | 32,82 | 33,08 | 0,55% | - |
| 21.03.2024 | 32,98 | 33,42 | 32,61 | 32,90 | -0,55% | 10,00 |
| 20.03.2024 | 32,85 | 33,09 | 32,15 | 33,08 | 1,03% | - |
| 19.03.2024 | 32,34 | 32,88 | 31,98 | 32,75 | 1,21% | - |
| 18.03.2024 | 30,75 | 32,36 | 30,64 | 32,36 | 5,69% | - |
| 15.03.2024 | 30,64 | 31,10 | 30,34 | 30,61 | 0,07% | 67,00 |
| 14.03.2024 | 30,41 | 31,32 | 29,66 | 30,59 | 0,70% | 30,00 |
| 13.03.2024 | 30,61 | 30,99 | 30,27 | 30,38 | -0,81% | 310,00 |
| 12.03.2024 | 31,25 | 31,48 | 30,23 | 30,63 | -1,94% | 80,00 |
| 11.03.2024 | 30,94 | 31,81 | 30,80 | 31,23 | 0,67% | 270,00 |
| 08.03.2024 | 31,21 | 31,68 | 30,89 | 31,03 | -1,03% | 20,00 |
| 07.03.2024 | 31,05 | 31,49 | 30,86 | 31,35 | 0,98% | 45,00 |
| 06.03.2024 | 31,92 | 32,26 | 30,87 | 31,04 | -2,50% | 305,00 |